,,,,,,, A,D,20240828,141.53,142.31,140.29,141.06,1089800 AA,D,20240828,33.19,33.305,32,32.09,7350300 AAC.T,D,20240828,0.11,0.12,0.1041,0.11,10500 AACT,D,20240828,10.76,10.77,10.75,10.75,68200 AAM.U,D,20240828,9.97,9.99,9.97,9.99,1000 AAN,D,20240828,10.09,10.11,10.08,10.09,729300 AAP,D,20240828,47.38,48.299,46.4752,46.64,2826000 AAT,D,20240828,26.72,27.12,26.7,26.96,181300 AB,D,20240828,34.75,34.8059,34.22,34.34,142900 ABBV,D,20240828,195.52,196.23,194.03,195.4,3910200 ABCB,D,20240828,60.19,61.36,60.19,61.06,305600 ABEV,D,20240828,2.35,2.357,2.3,2.34,24947300 ABG,D,20240828,238.54,241.83,237.4075,241.68,270800 ABM,D,20240828,56.05,56.46,55.62,56,236300 ABR,D,20240828,13.53,13.66,13.51,13.55,1828700 ABR-D,D,20240828,17.88,17.88,17.65,17.68,37300 ABR-E,D,20240828,17.71,17.78,17.5,17.61,11600 ABR-F,D,20240828,18.4,18.5,18.355,18.46,11400 ABT,D,20240828,113.1,113.42,112.37,112.9,3836600 AC,D,20240828,32.48,33.03,32.48,32.72,4500 ACA,D,20240828,91.11,92.22,90.46,90.47,185400 ACCO,D,20240828,5.47,5.495,5.31,5.36,537500 ACEL,D,20240828,11.75,11.92,11.54,11.62,397300 ACH.W,D,20240828,0.49,0.53,0.47,0.48,16000 ACHR,D,20240828,3.75,3.77,3.56,3.56,6803800 ACI,D,20240828,20.62,20.625,20.18,20.24,1553500 ACM,D,20240828,101.64,102.26,99.79,99.87,1101600 ACN,D,20240828,340.56,343.6,335.11,337.39,1527900 ACP,D,20240828,6.35,6.39,6.34,6.36,648800 ACP-A,D,20240828,23.97,24.0834,23.75,23.96,1900 ACR,D,20240828,15.75,15.8,15.7,15.78,10500 ACR-C,D,20240828,24.91,24.9382,24.71,24.93,26500 ACR-D,D,20240828,23.09,23.4,23.09,23.4,3300 ACRE,D,20240828,7.07,7.125,7.01,7.09,266700 ACV,D,20240828,21.26,21.26,21.1002,21.23,17300 ADC,D,20240828,72.67,73.39,72.495,73.34,777500 ADC-A,D,20240828,19.83,19.83,19.67,19.67,8800 ADCT,D,20240828,3.01,3.11,2.84,2.93,383500 ADM,D,20240828,60.07,61.02,59.715,60.96,1654500 ADNT,D,20240828,22.03,22.38,21.96,22.33,988800 ADT,D,20240828,7.38,7.43,7.3,7.36,2299100 ADX,D,20240828,21.23,21.23,20.93,21.08,220000 AEE,D,20240828,81.94,82.7,81.5,82.34,1414600 AEFC,D,20240828,22.69,22.75,22.5901,22.7,20700 AEG,D,20240828,6.1,6.14,6.08,6.13,1600900 AEM,D,20240828,81.16,81.37,80.43,81.21,1369000 AEO,D,20240828,22.21,22.515,21.62,21.7,9793900 AER,D,20240828,94.41,94.8,93.388,94.13,1176500 AES,D,20240828,17.38,17.4499,17.12,17.2,4646000 AESI,D,20240828,21.22,21.305,20.72,20.74,812800 AEV.W,D,20240828,0.04,0.04,0.0388,0.0399,22500 AEVA,D,20240828,3.01,3.26,2.98,3.18,339800 AFB,D,20240828,11.38,11.41,11.37,11.39,89900 AFG,D,20240828,130.93,133.22,130.63,132.25,147600 AFGB,D,20240828,25.11,25.22,25.0103,25.22,12700 AFGC,D,20240828,22.37,22.5,22.36,22.435,6200 AFGD,D,20240828,24.1199,24.1199,23.9318,23.9318,4800 AFGE,D,20240828,21.04,21.12,20.97,21.1099,8800 AFL,D,20240828,107.85,109.34,107.85,108.83,1397700 AG,D,20240828,5.6,5.64,5.4502,5.54,6572700 AGCO,D,20240828,89.54,90.45,89.1,90.33,562400 AGD,D,20240828,10.22,10.24,10.16,10.19,32200 AGI,D,20240828,19.24,19.25,18.83,19.11,2754300 AGL,D,20240828,4.2,4.305,4.065,4.19,3300700 AGM,D,20240828,194.02,195.04,191.485,194,35100 AGM-D,D,20240828,24.3,24.3,24.1,24.218,3700 AGM-E,D,20240828,24.11,24.3699,24.05,24.0799,6800 AGM-F,D,20240828,22.13,22.55,22.1,22.405,12600 AGM-G,D,20240828,21.06,21.28,21,21.14,6000 AGO,D,20240828,77.74,78.995,77.74,78.86,280900 AGR,D,20240828,36.02,36.08,36,36,653700 AGRO,D,20240828,10.8,10.96,10.76,10.82,694900 AGS,D,20240828,11.34,11.34,11.29,11.3,144600 AGX,D,20240828,77.01,77.77,76.11,76.25,180100 AHH,D,20240828,12.28,12.46,12.26,12.28,319200 AHH-A,D,20240828,22.675,22.7721,22.5998,22.6001,2800 AHL-C,D,20240828,26.17,26.31,26.17,26.31,9000 AHL-D,D,20240828,21.56,21.56,21.35,21.49,8500 AHL-E,D,20240828,20.9,20.9,20.83,20.9,7700 AHR,D,20240828,20.93,21.29,20.87,20.99,2082400 AHT,D,20240828,1,1,0.89,0.9833,280400 AHT-D,D,20240828,17.05,17.05,17.05,17.05,200 AHT-H,D,20240828,17.02,17.02,17.02,17.02,300 AHT-I,D,20240828,16.99,17,16.9,16.9,2500 AI,D,20240828,23.32,23.56,22.39,23,3946800 AIFD,D,20240828,25.98,25.98,25.6,25.7139,2800 AIG,D,20240828,74.25,75.77,74.21,75.52,2386200 AIN,D,20240828,91.65,93.185,91.05,92.35,104600 AIO,D,20240828,21.1,21.19,20.94,21.09,78300 AIR,D,20240828,64.52,65.27,64.33,64.43,82100 AIT,D,20240828,204.45,205.85,203.0134,203.62,204400 AIV,D,20240828,9.14,9.4,9.1,9.33,1120300 AIZ,D,20240828,194.27,195.5,192.04,194,407600 AIZN,D,20240828,22.24,22.43,22.16,22.42,10700 AJG,D,20240828,290.74,294,290.17,290.87,608800 AJX,D,20240828,3.23,3.28,3.2,3.2,109000 AKA,D,20240828,22.6,22.7521,22,22,2900 AKO.A,D,20240828,15,16.24,15,15.003,15400 AKO.B,D,20240828,19,19.41,19,19.4,7900 AKR,D,20240828,22.4,22.6,22.36,22.38,392100 AL,D,20240828,45.1,45.3,44.84,45.02,393900 AL-A,D,20240828,25.66,25.66,25.5,25.62,6600 ALB,D,20240828,88.05,88.67,87.55,88,1802000 ALB-A,D,20240828,42.44,42.44,42.14,42.28,13500 ALC,D,20240828,96.6,96.92,96.4,96.87,550300 ALE,D,20240828,63.25,63.39,63.13,63.15,153300 ALEX,D,20240828,19.6,19.77,19.57,19.6,269100 ALG,D,20240828,181.28,182.03,179.735,181.56,54100 ALIT,D,20240828,7.4,7.41,7.22,7.26,8510800 ALK,D,20240828,35.83,36.0997,35.389,35.75,2138400 ALL,D,20240828,185.28,187.595,184.7418,187.06,1569600 ALL-B,D,20240828,25.9,25.9217,25.81,25.88,22100 ALL-H,D,20240828,23.16,23.24,23.14,23.23,35900 ALL-I,D,20240828,22.22,22.55,22.22,22.55,13600 ALL-J,D,20240828,27.13,27.17,27.0101,27.09,68500 ALLE,D,20240828,137.21,138.54,136.45,136.63,599400 ALLY,D,20240828,42.63,42.95,42.21,42.5,2415800 ALSN,D,20240828,89.76,91.47,89.5,90.7,1013700 ALT-A,D,20240828,25.43,25.45,25.37,25.37,1300 ALTG,D,20240828,6.76,6.87,6.65,6.77,237500 ALTM,D,20240828,2.69,2.72,2.6,2.63,5744500 ALU.W,D,20240828,0.0502,0.069,0.0502,0.069,2700 ALUR,D,20240828,0.65,0.672,0.6024,0.6299,728700 ALV,D,20240828,100.92,101.31,100.35,100.9,489200 ALX,D,20240828,237.02,237.02,231.75,231.75,12300 AM,D,20240828,14.59,14.65,14.505,14.58,1774400 AMBC,D,20240828,11.33,11.44,11.09,11.31,393700 AMBP,D,20240828,3.53,3.65,3.53,3.63,1231000 AMC,D,20240828,4.99,5.0199,4.71,4.74,10967500 AMCR,D,20240828,11.22,11.3,11.19,11.24,4691000 AME,D,20240828,169,170.86,167.5,168.59,831500 AMG,D,20240828,172.15,173.76,171.2,171.21,146900 AMH,D,20240828,38.84,39.335,38.82,39.22,2221700 AMH-G,D,20240828,23.35,23.39,23.3405,23.37,37900 AMH-H,D,20240828,24.55,24.55,24.44,24.505,44500 AMK,D,20240828,35.1,35.12,35.09,35.09,273300 AMN,D,20240828,52.57,53.26,52.0525,53.04,327900 AMP,D,20240828,439.86,442.93,437.4,439.48,349100 AMP.V,D,20240828,0.1794,0.1794,0.1794,0.1794,200 AMPS,D,20240828,3,3.06,2.92,3,1153100 AMPX,D,20240828,1.11,1.1199,1.05,1.06,309500 AMPY,D,20240828,6.96,7.065,6.92,7.06,256800 AMR,D,20240828,230.42,235.22,228.75,234.84,232400 AMRC,D,20240828,29.45,29.88,28.63,28.99,144500 AMT,D,20240828,226.45,227.65,224.18,225.25,1105500 AMTB,D,20240828,21.51,21.92,21.36,21.62,84500 AMTD,D,20240828,1.25,1.26,1.24,1.26,10100 AMWL,D,20240828,8.12,8.37,7.8,7.87,62000 AMX,D,20240828,16.8,17.05,16.66,16.66,1900800 AN,D,20240828,178.29,179.775,177.65,177.87,167500 ANET,D,20240828,345.42,348,336.68,341.16,1103400 ANF,D,20240828,146.99,148.5,134.49,138.31,8789800 ANG-A,D,20240828,24.74,24.8775,24.74,24.82,11600 ANG-B,D,20240828,24.65,24.77,24.56,24.6,17900 ANRO,D,20240828,11.84,12.035,11.5,11.84,149100 ANVS,D,20240828,9.13,9.15,8.61,8.77,209400 AOD,D,20240828,8.81,8.84,8.79,8.82,296400 AOMN,D,20240828,24.562,24.7299,24.56,24.675,16900 AOMR,D,20240828,11.4,11.5,11.39,11.42,83500 AON,D,20240828,339.65,342.605,339.32,339.55,1064700 AORT,D,20240828,26.49,26.83,26.35,26.46,177900 AOS,D,20240828,81.72,82.645,81.59,81.84,577000 AP,D,20240828,2.03,2.1,1.83,1.86,106000 APAM,D,20240828,41.69,41.985,41.17,41.48,262700 APD,D,20240828,278.15,279.73,275.4,276.79,670200 APG,D,20240828,35.61,35.82,34.91,35.1,662300 APH,D,20240828,66.62,67.04,65.96,66.29,3791400 APLE,D,20240828,14.24,14.39,14.23,14.26,1537500 APO,D,20240828,113.51,114.65,112.91,113.39,1853900 APO-A,D,20240828,63.58,63.58,63,63,8900 APOS,D,20240828,26.9,26.96,26.85,26.92,24900 APTV,D,20240828,70.48,71.12,69.41,70.02,3105800 AQN,D,20240828,5.35,5.39,5.264,5.29,3368700 AQNB,D,20240828,25.4,25.5,25.4,25.45,60100 AR,D,20240828,26.5,26.63,26.14,26.55,2820600 ARC,D,20240828,3.29,3.35,3.27,3.35,4214000 ARCH,D,20240828,125.57,131.04,124.915,130.43,635700 ARCO,D,20240828,8.93,9.04,8.84,8.91,1596800 ARDC,D,20240828,15.2,15.33,15.14,15.33,175100 ARDT,D,20240828,19.37,19.39,18.2,18.8,649700 ARE,D,20240828,120.25,120.88,118.81,119.11,705400 ARES,D,20240828,145.84,146.94,144.61,145.19,942000 ARG-A,D,20240828,24.98,25.03,24.98,25.02,4500 ARGD,D,20240828,22.2801,22.4,22.2801,22.4,3100 ARI,D,20240828,10.35,10.48,10.33,10.41,598900 ARIS,D,20240828,16.62,16.66,16.34,16.34,216000 ARL,D,20240828,18.5,18.992,17.46,17.94,12600 ARLO,D,20240828,12.3,12.46,12.01,12.18,623600 ARMK,D,20240828,35.64,35.92,35.62,35.67,955900 AROC,D,20240828,20.07,20.21,19.71,19.79,1159900 ARR,D,20240828,20.43,20.51,20.21,20.32,670200 ARR-C,D,20240828,22.2,22.39,22.07,22.15,12000 ARW,D,20240828,133.7,134.61,132.66,133.61,367900 AS,D,20240828,14.12,14.1205,13.72,13.91,596400 ASA,D,20240828,19.57,19.725,19.27,19.5,25100 ASAI,D,20240828,8.58,8.67,8.54,8.58,402500 ASAN,D,20240828,14.17,14.27,13.465,13.75,1267300 ASB,D,20240828,22.35,22.86,22.35,22.64,1078100 ASB-E,D,20240828,22.5,22.61,22.3833,22.61,5400 ASB-F,D,20240828,21.51,21.64,21.3325,21.64,6600 ASBA,D,20240828,23.6,23.87,23.6,23.83,23800 ASC,D,20240828,19,19.09,18.65,18.91,697200 ASG,D,20240828,5.43,5.45,5.37,5.39,207100 ASGI,D,20240828,19.8,19.8599,19.07,19.07,176400 ASGN,D,20240828,95.03,96.27,94.7,95.14,239700 ASH,D,20240828,88.61,89.675,88.32,88.87,345700 ASIX,D,20240828,29.66,29.99,29.6,29.81,115000 ASPN,D,20240828,29.32,30.15,28.372,28.53,1575400 ASR,D,20240828,267.26,278.86,267.26,272,63400 ASX,D,20240828,9.83,9.885,9.64,9.72,9014800 ATC-D,D,20240828,24.98,24.99,24.8925,24.99,2200 ATC-H,D,20240828,24.71,24.7428,24.7,24.7,4900 ATEN,D,20240828,13.53,13.65,13.34,13.48,347200 ATGE,D,20240828,75.4,76.25,74.96,75.47,440100 ATH-A,D,20240828,25.17,25.35,25.17,25.3,28600 ATH-B,D,20240828,22.55,22.601,22.4803,22.601,10100 ATH-C,D,20240828,25.18,25.3,25.18,25.19,20700 ATH-D,D,20240828,19.31,19.45,19.31,19.4,19600 ATH-E,D,20240828,26.7,26.7295,26.56,26.63,20900 ATHM,D,20240828,24.5,24.84,24.421,24.48,414800 ATHS,D,20240828,25.5,25.5116,25.455,25.49,26300 ATI,D,20240828,65.37,65.7826,64.58,64.93,460200 ATIP,D,20240828,6.05,6.06,6.0189,6.06,900 ATKR,D,20240828,95.77,96.12,92.41,93.36,847400 ATMU,D,20240828,34.27,34.33,33.68,33.81,402400 ATO,D,20240828,129.58,130.64,128.98,129.09,652100 ATR,D,20240828,150.93,151.965,150.93,151.54,248900 ATS,D,20240828,27.06,27.18,26.54,26.74,89200 ATUS,D,20240828,1.9,1.95,1.83,1.85,1250000 AU,D,20240828,29.55,29.975,29.42,29.95,1724300 AUB,D,20240828,38.51,39.64,38.4028,39.38,325800 AUB-A,D,20240828,23.9001,24.18,23.9001,24.15,5600 AUNA,D,20240828,7.3,7.36,6.8,6.8,128300 AVA,D,20240828,38.26,38.56,38.09,38.38,332100 AVAL,D,20240828,2.1,2.18,2.09,2.09,27400 AVB,D,20240828,221.94,224.23,221.725,223.07,610800 AVD,D,20240828,5.52,5.7,5.4807,5.67,239700 AVK,D,20240828,12.71,12.92,12.56,12.6,48500 AVNS,D,20240828,23.76,24.53,23.76,24.1,222500 AVNT,D,20240828,48.27,48.9,48.21,48.25,328500 AVTR,D,20240828,25.6,26.12,25.41,25.56,4373300 AVY,D,20240828,217.45,220.425,217.45,218.8,472000 AWF,D,20240828,11.1,11.11,11.08,11.11,134000 AWI,D,20240828,123.83,125.46,123.83,124.94,214000 AWK,D,20240828,140.83,143.335,139.81,141.77,983100 AWP,D,20240828,4.29,4.32,4.26,4.26,278400 AWR,D,20240828,80.49,81.86,80.43,80.97,118000 AX,D,20240828,68,69.3799,67.465,68.8,380000 AXL,D,20240828,6.44,6.455,6.305,6.43,1050600 AXP,D,20240828,254.21,258.63,253.75,257.09,2557000 AXR,D,20240828,23.26,23.265,21.44,22.07,41100 AXS,D,20240828,77.45,78.56,77.44,78.53,420300 AXS-E,D,20240828,22.35,22.41,22.3,22.37,25100 AXTA,D,20240828,35.4,35.67,35.26,35.53,1176400 AYI,D,20240828,251.68,252.98,247.91,250.06,129000 AZEK,D,20240828,42.36,42.52,41.405,41.87,1586900 AZO,D,20240828,3190.2,3211.33,3179.52,3196.7,60600 AZUL,D,20240828,3.96,3.99,3.85,3.85,1932300 AZZ,D,20240828,81.63,82.19,79.89,79.98,111100 B,D,20240828,39.91,40.38,39.51,39.92,246100 BA,D,20240828,172.3,174.25,170.15,170.71,4550200 BABA,D,20240828,81.13,81.2799,79.205,79.62,14024400 BAC,D,20240828,39.34,40.27,39.33,39.95,40700500 BAC-B,D,20240828,25.13,25.21,25.13,25.1465,50600 BAC-E,D,20240828,24.09,24.1499,23.98,24.005,13500 BAC-K,D,20240828,24.96,25.02,24.95,25.02,45000 BAC-L,D,20240828,1245,1246,1243.05,1244.33,2600 BAC-M,D,20240828,24.19,24.28,24.19,24.23,44400 BAC-N,D,20240828,22.94,23.12,22.94,23.0791,56300 BAC-O,D,20240828,20.15,20.2899,20.15,20.21,38300 BAC-P,D,20240828,19.11,19.23,19.11,19.2,34000 BAC-Q,D,20240828,19.66,19.7,19.59,19.59,56000 BAC-S,D,20240828,21.71,21.7593,21.66,21.72,54900 BAH,D,20240828,156.05,156.99,154.22,155.5,607100 BAK,D,20240828,6.36,6.435,6.32,6.38,316000 BALL,D,20240828,63.91,64.18,63.245,63.49,1658600 BALY,D,20240828,17.09,17.11,17.06,17.07,191800 BAM,D,20240828,41.99,42.525,41.07,41.11,802300 BAN-F,D,20240828,23.99,24.1,23.9,24,43600 BANC,D,20240828,14.33,14.595,14.1,14.31,978500 BAP,D,20240828,170.04,172.41,168.86,172.24,177000 BAR.W,D,20240828,0.09,0.0941,0.0801,0.09,6200 BARK,D,20240828,1.78,1.78,1.68,1.74,434600 BAX,D,20240828,37.94,38.095,37.44,37.82,2339800 BB,D,20240828,2.32,2.33,2.28,2.32,3984700 BBA.W,D,20240828,0.18,0.18,0.152,0.1591,61100 BBAI,D,20240828,1.7,1.7,1.56,1.57,4201600 BBAR,D,20240828,9.4,9.51,9.2352,9.46,485000 BBD,D,20240828,2.77,2.87,2.75,2.85,26434200 BBDC,D,20240828,10.11,10.14,9.99,9.99,285700 BBDO,D,20240828,2.53,2.58,2.5,2.58,5100 BBN,D,20240828,17.7,17.76,17.6249,17.72,188000 BBU,D,20240828,21.99,21.99,20.52,20.62,4200 BBUC,D,20240828,22.46,22.63,21.99,22.02,35200 BBVA,D,20240828,10.45,10.59,10.44,10.56,774900 BBW,D,20240828,28.23,28.47,27.44,27.87,356600 BBWI,D,20240828,33.89,34.39,31.84,32.29,10274000 BBY,D,20240828,87.58,88.86,87.32,87.79,4293700 BC,D,20240828,79.73,80.61,78.88,79.69,410300 BC-A,D,20240828,24.65,24.75,24.57,24.6,12400 BC-B,D,20240828,24.77,24.81,24.64,24.7,7900 BC-C,D,20240828,24.45,24.5791,24.45,24.55,8700 BCAT,D,20240828,16.32,16.35,16.2153,16.22,274000 BCC,D,20240828,133.07,137,131.51,136.24,299100 BCE,D,20240828,35.19,35.28,34.865,35.01,3364500 BCH,D,20240828,25.42,25.42,25.04,25.19,127800 BCO,D,20240828,108.82,109.72,108.16,108.53,163900 BCS,D,20240828,11.88,11.9797,11.83,11.87,15384800 BCSF,D,20240828,16.75,16.81,16.67,16.72,129300 BCX,D,20240828,9.24,9.2701,9.2,9.24,296700 BDC,D,20240828,106.93,108.18,106.36,106.77,210700 BDJ,D,20240828,8.59,8.615,8.5,8.55,478100 BDN,D,20240828,5.29,5.305,5.2,5.21,1558400 BDX,D,20240828,238.22,239.67,237.1093,238.9,980700 BE,D,20240828,11.65,11.71,11.125,11.34,2708800 BEDU,D,20240828,1.93,1.93,1.93,1.93,100 BEKE,D,20240828,14.34,14.385,13.74,13.89,5231800 BEN,D,20240828,20.33,20.34,19.54,19.61,8386400 BEP,D,20240828,25,25.25,24.8,25.05,461200 BEP-A,D,20240828,20.43,20.44,20.21,20.44,2500 BEPC,D,20240828,28.66,29.085,28.551,28.72,608100 BEPH,D,20240828,16.8,16.8,16.72,16.775,7300 BEPI,D,20240828,17.95,18.08,17.875,17.98,5200 BEPJ,D,20240828,25.46,25.46,25.34,25.41,4200 BERY,D,20240828,67.1,67.93,66.7,67.68,787700 BEST,D,20240828,2.74,2.742,2.74,2.74,5100 BF.A,D,20240828,45.13,45.75,44.99,45.27,58700 BF.B,D,20240828,45.33,45.59,44.59,44.85,1978200 BFA.W,D,20240828,0.015,0.02,0.015,0.02,329000 BFAM,D,20240828,138.67,139.585,136.79,137.12,405900 BFH,D,20240828,56.58,57.88,56.58,57.6,645400 BFK,D,20240828,10.52,10.53,10.47,10.49,71000 BFL.W,D,20240828,0.0257,0.03,0.0211,0.0211,7400 BFLY,D,20240828,0.95,1.01,0.9333,0.9878,1073500 BFS,D,20240828,40.45,40.7,40.18,40.44,33700 BFS-D,D,20240828,21.35,21.55,21.3001,21.49,4500 BFS-E,D,20240828,21.57,21.87,21.565,21.87,3000 BFZ,D,20240828,11.83,11.83,11.77,11.8,66300 BG,D,20240828,100.01,100.99,99.15,100.82,760600 BGB,D,20240828,12.17,12.1999,12.125,12.14,179600 BGH,D,20240828,15.08,15.1,15.0301,15.07,48200 BGR,D,20240828,13.09,13.12,13.05,13.05,71900 BGS,D,20240828,8.58,8.66,8.435,8.49,481600 BGSF,D,20240828,7.6,7.63,7.54,7.62,12800 BGT,D,20240828,12.71,12.75,12.68,12.71,119500 BGX,D,20240828,12.83,12.8509,12.7,12.73,79500 BGY,D,20240828,5.75,5.76,5.7,5.76,137500 BH,D,20240828,177.1,178.7,175.53,178.65,1200 BHC,D,20240828,5.93,5.97,5.83,5.9,745200 BHE,D,20240828,42.15,42.52,41.75,42.27,205500 BHK,D,20240828,11.59,11.6233,11.49,11.52,170600 BHLB,D,20240828,27.3,27.805,27.2,27.44,267800 BHP,D,20240828,54.35,54.58,54.105,54.42,3465100 BHR,D,20240828,3.04,3.16,3.02,3.02,326200 BHR-B,D,20240828,13.35,13.43,13.14,13.43,4400 BHV,D,20240828,11.24,11.31,11.24,11.3,4000 BHVN,D,20240828,41.11,41.11,40.08,41.01,369500 BIG,D,20240828,0.99,1.05,0.93,0.93,2040100 BIGZ,D,20240828,7.39,7.48,7.3,7.31,547000 BILL,D,20240828,53.01,53.659,52.02,52.31,2137100 BIO,D,20240828,318.25,331.11,318.25,328.75,244600 BIP,D,20240828,32.76,33.03,32.36,32.52,306700 BIP-A,D,20240828,19.1,19.19,19.1,19.1,7500 BIP-B,D,20240828,18.08,18.15,18.05,18.15,6600 BIPC,D,20240828,40.81,41,39.9648,40.33,279300 BIPH,D,20240828,18.95,18.99,18.8677,18.98,2800 BIPI,D,20240828,19.24,19.26,19.1,19.1,14600 BIPJ,D,20240828,25.5,25.5,25.455,25.49,9000 BIRK,D,20240828,61.5,62.71,60.66,60.7,2165200 BIT,D,20240828,14.86,15.1,14.83,14.83,182500 BJ,D,20240828,82.08,82.67,81.46,82.56,1798400 BK,D,20240828,66.96,67.74,66.71,67,3393600 BKD,D,20240828,7.29,7.435,7.22,7.25,1566900 BKDT,D,20240828,99.47,99.47,99.09,99.09,500 BKE,D,20240828,42.59,42.82,41.53,41.69,466600 BKH,D,20240828,58.77,59.22,58.32,58.66,330900 BKK.W,D,20240828,0.1087,0.1098,0.1087,0.1097,600 BKKT,D,20240828,14.17,14.55,13.28,13.37,79400 BKN,D,20240828,12.47,12.47,12.33,12.35,33400 BKS.W,D,20240828,0.08,0.08,0.0735,0.08,17700 BKSY,D,20240828,1.19,1.22,1.1617,1.2,629400 BKT,D,20240828,12.46,12.46,12.395,12.44,62500 BKU,D,20240828,37.93,38.55,37.74,38.24,396600 BLCO,D,20240828,16.15,16.23,15.945,16.11,170900 BLD,D,20240828,387.9,396.49,387.9,391.6,266000 BLDR,D,20240828,172.93,174.01,171.34,172.9,843700 BLE,D,20240828,11.15,11.15,11.01,11.07,64500 BLK,D,20240828,886.44,895.44,883.71,888.66,441200 BLND,D,20240828,3.92,4,3.675,3.78,3018000 BLW,D,20240828,14.44,14.44,14.38,14.43,83200 BLX,D,20240828,30.91,31.06,30.705,31.01,51200 BMA,D,20240828,52.59,52.85,51.4009,52.53,191000 BME,D,20240828,41.87,42.2,41.7401,41.97,20800 BMEZ,D,20240828,15.97,16.0377,15.9,15.92,128900 BMI,D,20240828,205.23,206.38,203.64,203.95,108900 BML-G,D,20240828,22.68,22.68,22.585,22.585,9200 BML-H,D,20240828,22.2,22.23,22.12,22.2,16400 BML-J,D,20240828,22.97,22.97,22.84,22.89,13700 BML-L,D,20240828,22.62,22.63,22.48,22.49,26200 BMN,D,20240828,25.1,25.31,25.07,25.31,8900 BMO,D,20240828,82.95,83.13,81.13,81.88,1723400 BMY,D,20240828,48.12,49.92,48.03,49.06,8399600 BN,D,20240828,49.71,50.11,49.26,49.47,1357500 BNED,D,20240828,13.11,13.46,12.93,13.01,165800 BNH,D,20240828,18.11,18.17,17.9748,18.07,12700 BNJ,D,20240828,16.84,16.84,16.7212,16.78,8800 BNL,D,20240828,18.51,18.68,18.35,18.36,944200 BNR.A,D,20240828,50,50,49.33,49.33,700 BNRE,D,20240828,49.66,50.12,49.44,49.44,9700 BNS,D,20240828,49.83,49.9,48.765,48.91,1842400 BNY,D,20240828,10.68,10.72,10.64,10.645,47700 BOC,D,20240828,14.16,14.35,14.15,14.2,146100 BODI,D,20240828,6.78,6.78,6.67,6.78,3900 BOE,D,20240828,11,11.03,10.9201,11.03,425500 BOH,D,20240828,66.26,68.12,66.26,67.04,178200 BOH-A,D,20240828,17.7,17.91,17.7,17.84,17700 BOH-B,D,20240828,26.05,26.1,26.03,26.1,11200 BOND,D,20240828,94.18,94.21,94.02,94.07,169400 BOOT,D,20240828,139.55,139.55,136.13,136.31,476900 BORR,D,20240828,6.02,6.135,5.78,6.01,3051300 BOW,D,20240828,30.29,31.05,30.19,30.21,67100 BOWL,D,20240828,11.65,11.65,11.15,11.22,291800 BOX,D,20240828,30,32.14,29.935,31.94,10012200 BP,D,20240828,33.99,34.25,33.92,34.23,4091200 BPT,D,20240828,1.6,1.66,1.56,1.57,59700 BR,D,20240828,210.68,212.915,210.145,211.59,488200 BRBR,D,20240828,57.01,57.035,55.38,55.63,808100 BRC,D,20240828,72.98,74.51,72.98,73.97,215900 BRCC,D,20240828,4.38,4.385,4.245,4.27,682800 BRDG,D,20240828,8.23,8.51,8.23,8.32,197800 BRFS,D,20240828,4.66,4.71,4.59,4.67,3115300 BRK.A,D,20240828,691309.3,699837.3,689220.6,696502,1800 BRK.B,D,20240828,461.17,466.6,460.78,464.59,4838100 BRO,D,20240828,103.28,104.1528,102.68,103.88,686200 BROS,D,20240828,31.67,31.89,30.78,31.22,3230200 BRSP,D,20240828,5.81,5.93,5.81,5.88,532700 BRT,D,20240828,18.43,18.87,18.4275,18.53,16200 BRW,D,20240828,7.42,7.46,7.3,7.31,103500 BRX,D,20240828,27.45,27.6,27.36,27.5,1962800 BSAC,D,20240828,20.44,20.638,20.22,20.47,181000 BSBR,D,20240828,5.63,5.69,5.595,5.68,125900 BSIG,D,20240828,23.48,23.69,23.425,23.54,178800 BSL,D,20240828,14.37,14.37,14.11,14.17,70500 BSM,D,20240828,14.64,14.82,14.64,14.8,343900 BST,D,20240828,35.05,35.1999,34.6001,34.74,178700 BSTZ,D,20240828,19.36,19.4,19.15,19.18,316700 BSX,D,20240828,80,80.02,79.03,79.52,4196000 BTA,D,20240828,10.53,10.54,10.36,10.4,37600 BTCM,D,20240828,2.5,2.57,2.32,2.43,20700 BTE,D,20240828,3.58,3.6264,3.55,3.58,8465100 BTI,D,20240828,37.01,37.215,36.95,37.17,4013900 BTO,D,20240828,33,33.427,32.85,33.24,33700 BTT,D,20240828,21.35,21.44,21.34,21.37,148700 BTU,D,20240828,23.05,23.49,22.81,23.47,2993400 BTZ,D,20240828,11.05,11.05,10.985,11,194300 BUD,D,20240828,61.45,61.5401,61.22,61.45,547800 BUI,D,20240828,23.2,23.25,23.175,23.22,38400 BUR,D,20240828,13.16,13.38,13.12,13.31,537300 BURL,D,20240828,276.17,278.59,271.51,272.89,1768200 BUXX,D,20240828,20.39,20.395,20.37,20.38,41400 BV,D,20240828,15.65,16.02,15.56,15.61,752700 BVN,D,20240828,12.79,12.8,12.391,12.5,1163500 BW,D,20240828,1.2,1.23,1.16,1.2,611300 BW-A,D,20240828,14.24,14.45,14.24,14.4,13000 BWA,D,20240828,33.49,33.795,33.35,33.65,1805400 BWG,D,20240828,8.67,8.695,8.65,8.67,45700 BWLP,D,20240828,15.33,15.54,14.95,15.1,505900 BWMX,D,20240828,13.75,14.01,13.59,13.67,25000 BWNB,D,20240828,19.37,19.8,19.37,19.6255,16200 BWSN,D,20240828,21.57,21.94,21.55,21.9,9800 BWXT,D,20240828,101.87,102.63,101.29,101.65,342300 BX,D,20240828,140.79,142.06,139.27,140.08,2548500 BXC,D,20240828,98.93,100.49,97.9663,99.26,68400 BXMT,D,20240828,18.12,18.2497,18.005,18.1,1151300 BXMX,D,20240828,13.45,13.49,13.3337,13.4,111600 BXP,D,20240828,73.92,74.52,73.72,74.28,654700 BXSL,D,20240828,29.77,29.88,29.47,29.65,630100 BY,D,20240828,27.56,27.89,27.28,27.6,160400 BYD,D,20240828,59.56,59.575,59.03,59.42,529400 BYM,D,20240828,12,12.08,11.84,11.885,82800 BYON,D,20240828,10.48,10.59,10.11,10.21,1072500 BZH,D,20240828,31.25,31.505,30.68,31.04,235100 C,D,20240828,61.35,61.99,61.145,61.58,7692900 C-N,D,20240828,29.68,29.68,29.43,29.46,134300 CAAP,D,20240828,15,15.04,14.9,14.97,88700 CABO,D,20240828,357.25,359.215,350.3,355.32,56000 CACI,D,20240828,477.68,481.99,476.365,478.67,57900 CAD-A,D,20240828,20.94,21.09,20.865,21.08,11800 CADE,D,20240828,31.81,32.51,31.81,32.28,974600 CAE,D,20240828,17.75,17.76,17.51,17.56,496800 CAF,D,20240828,11.8,11.8,11.7279,11.73,7800 CAG,D,20240828,31.02,31.72,31.02,31.54,2998100 CAH,D,20240828,110.32,111.6,110.32,111.04,1544800 CAL,D,20240828,43.28,43.4775,42.06,42.24,342400 CALX,D,20240828,36.78,37.31,36.55,36.83,496100 CANG,D,20240828,1.75,1.8,1.72,1.72,14300 CAPL,D,20240828,20.06,20.19,19.81,19.83,15800 CARR,D,20240828,71.7,72.225,70.81,71.11,2228200 CARS,D,20240828,17.79,17.9499,17.47,17.5,776600 CAT,D,20240828,350.59,354.43,345.84,348.2,1514400 CATO,D,20240828,4.8,4.81,4.73,4.8,76500 CAVA,D,20240828,117.85,119.92,116.44,118.44,4561100 CB,D,20240828,277.52,280.235,276.8788,278.71,1089200 CBL,D,20240828,26.95,27.1,26.46,26.5,174900 CBRE,D,20240828,115.36,116.31,114.7916,115.11,989500 CBT,D,20240828,102.82,104.315,102.82,103.09,199000 CBU,D,20240828,60.36,62.22,60.36,61.37,209200 CBZ,D,20240828,71.32,71.47,70.7,70.76,214900 CC,D,20240828,19.2,19.25,18.74,18.99,1312100 CCI,D,20240828,113.49,114.3,112.9301,113.49,1549700 CCIA,D,20240828,25.76,25.84,25.72,25.7389,2300 CCIF,D,20240828,8.4,8.45,8.28,8.29,104400 CCJ,D,20240828,41.2,41.61,40.36,40.71,2946700 CCK,D,20240828,89.5,90.49,88.97,89.3,1033300 CCL,D,20240828,16.93,17.0201,16.49,16.63,24878300 CCM,D,20240828,6.65,7.206,6.35,6.52,11200 CCO,D,20240828,1.5,1.51,1.46,1.46,1468600 CCRD,D,20240828,14.25,15.05,14.14,14.21,33100 CCS,D,20240828,100.15,101.295,98.78,99.71,148400 CCU,D,20240828,11.69,11.69,11.375,11.49,84100 CDE,D,20240828,6.17,6.24,5.985,6.08,8606300 CDLR,D,20240828,26.21,26.45,26.19,26.44,91500 CDP,D,20240828,29.18,29.68,29.18,29.48,687100 CDR-B,D,20240828,14.67,14.95,14.61,14.95,1200 CDR-C,D,20240828,13.77,13.86,13.5,13.5,30100 CDRE,D,20240828,35.73,36.13,35.28,35.54,91600 CE,D,20240828,130.06,131.27,128.65,128.82,650300 CEE,D,20240828,10.4,10.5184,10.35,10.35,3000 CEIX,D,20240828,95.64,99.04,94.78,98.98,665100 CEM,D,20240828,43.92,44.1116,43.73,44.08,11900 CEPU,D,20240828,8.57,8.8,8.562,8.72,309400 CF,D,20240828,81.1,82.26,81,81.85,1308900 CFG,D,20240828,42.27,42.9,42.16,42.71,7314200 CFG-E,D,20240828,21.42,21.6,21.4101,21.465,18500 CFG-H,D,20240828,26.55,26.57,26.45,26.5,57200 CFR,D,20240828,110.74,112.8506,110.59,112.5,328200 CFR-B,D,20240828,21.31,21.41,21.13,21.24,18400 CGA,D,20240828,1.9,1.9,1.65,1.7899,1900 CGAU,D,20240828,7.27,7.28,7.055,7.12,632200 CGV,D,20240828,13.27,13.27,13.21,13.2189,6900 CHCT,D,20240828,18.81,19.19,18.56,18.64,152700 CHD,D,20240828,101.9,101.9,100.64,101.57,1044400 CHE,D,20240828,567.27,574.68,567.27,572.28,44000 CHGG,D,20240828,2.27,2.27,2.09,2.15,2997900 CHH,D,20240828,126.27,127.11,125.68,126.79,232300 CHM-A,D,20240828,23.13,23.2,23.03,23.09,3500 CHM-B,D,20240828,24.9232,25,24.9232,25,1500 CHMI,D,20240828,3.56,3.58,3.53,3.54,78300 CHN,D,20240828,9.83,9.83,9.65,9.66,21700 CHPT,D,20240828,1.8,1.835,1.74,1.77,7976900 CHT,D,20240828,38.65,38.93,38.65,38.83,98800 CHWY,D,20240828,26.25,30.62,26.21,28.72,34532500 CI,D,20240828,356.51,359.82,354.052,357.93,1314600 CIA,D,20240828,3.11,3.17,3.05,3.11,26700 CIB,D,20240828,33.05,33.25,33.01,33.12,117500 CIEN,D,20240828,57.05,57.51,56.135,57,1596500 CIF,D,20240828,1.77,1.79,1.77,1.77,75400 CIG,D,20240828,2.03,2.08,2.0101,2.06,1046200 CIG.C,D,20240828,2.39,2.5,2.39,2.43,5500 CII,D,20240828,19.56,19.5999,19.32,19.44,70500 CIM,D,20240828,15.33,15.46,15.305,15.37,289800 CIM-A,D,20240828,23.28,23.3332,23.11,23.252,10600 CIM-B,D,20240828,25.2,25.25,25.16,25.16,16800 CIM-C,D,20240828,22.71,22.8899,22.69,22.77,19300 CIM-D,D,20240828,24.93,24.95,24.87,24.92,32800 CIMN,D,20240828,25.14,25.24,25.03,25.03,21500 CIMO,D,20240828,25.35,25.35,25.19,25.32,27600 CINT,D,20240828,7.09,7.135,6.99,7.07,31600 CIO,D,20240828,5.9,5.99,5.83,5.85,167700 CIO-A,D,20240828,18.7,18.8,18.6565,18.8,2900 CION,D,20240828,12.23,12.3,12.1,12.16,135000 CIVI,D,20240828,60.82,61.08,60.11,60.54,612700 CL,D,20240828,106.41,106.72,105.23,105.79,3217000 CLB,D,20240828,18.57,19.08,18.45,18.97,283500 CLB.U,D,20240828,10.31,10.31,10.31,10.31,100 CLB.W,D,20240828,0.2801,0.2835,0.2675,0.2835,2000 CLBR,D,20240828,10.23,10.23,10.215,10.22,4000 CLCO,D,20240828,11.57,11.57,10.07,10.35,1872600 CLD-A,D,20240828,21.88,22.4,21.85,22.3,11100 CLDT,D,20240828,8.44,8.4499,8.31,8.37,241300 CLF,D,20240828,13.86,13.88,13.28,13.45,10540100 CLH,D,20240828,244.49,244.505,241.55,241.56,220100 CLPR,D,20240828,4.77,4.87,4.69,4.77,50200 CLS,D,20240828,50.01,50.27,48.54,50,2289900 CLVT,D,20240828,6.68,6.8,6.585,6.65,3963300 CLW,D,20240828,32.81,33.14,32.213,32.75,334600 CLX,D,20240828,157.2,157.67,154.79,155.44,1376700 CM,D,20240828,55.06,55.63,54.48,54.53,1316300 CMA,D,20240828,55.87,56.8,55.49,56.52,2059500 CMBT,D,20240828,16.45,16.4699,16.04,16.13,81700 CMC,D,20240828,53.53,53.73,52.35,52.85,932800 CMCM,D,20240828,3.5,3.68,3.4863,3.5,12000 CMG,D,20240828,56.57,56.98,55.226,55.77,13745700 CMI,D,20240828,305.62,309.5,305.2,306.07,697400 CMP,D,20240828,9,9.1,8.72,8.98,602700 CMR-B,D,20240828,26.11,26.19,26.11,26.19,300 CMR-C,D,20240828,26.24,26.33,26.13,26.13,2000 CMR-D,D,20240828,26.64,26.64,26.57,26.57,1000 CMRE,D,20240828,13.86,13.9159,13.7,13.89,366100 CMS,D,20240828,67.75,68.08,67.355,67.41,1675900 CMS-B,D,20240828,80.9,80.9,80.81,80.81,100 CMS-C,D,20240828,19.25,19.4,19.25,19.31,14700 CMSA,D,20240828,25.16,25.17,25.06,25.07,12100 CMSC,D,20240828,24.9699,24.9699,24.85,24.93,14200 CMSD,D,20240828,24.67,24.8199,24.67,24.7,27200 CMTG,D,20240828,7.94,8.095,7.92,8.03,248600 CMU,D,20240828,3.54,3.56,3.54,3.55,9800 CNA,D,20240828,51.44,52.15,51.44,51.81,270200 CNC,D,20240828,78.1,78.45,77.4,78.17,3122000 CNF,D,20240828,1.17,1.25,1.11,1.21,29400 CNH,D,20240828,10.05,10.17,10,10.05,3520100 CNI,D,20240828,117.94,119.29,117.08,117.28,674700 CNK,D,20240828,27.63,28.01,27.375,27.7,1969500 CNM,D,20240828,50.52,50.64,49.35,49.57,3315100 CNMD,D,20240828,72.36,72.44,69.87,70.73,217500 CNNE,D,20240828,19.48,19.8346,19.38,19.59,217600 CNO,D,20240828,33.7,34.495,33.64,34.38,602400 CNO-A,D,20240828,21.3,21.7,21.13,21.7,1500 CNP,D,20240828,27.28,27.41,26.92,27.2,9130500 CNQ,D,20240828,36.66,36.94,36.29,36.52,6144400 CNS,D,20240828,87.02,88.225,85.98,86.43,179500 CNX,D,20240828,27.3,27.615,27.3,27.56,1471200 COD-A,D,20240828,25.15,25.2331,25.02,25.03,6300 COD-B,D,20240828,24.99,25.015,24.985,24.985,8600 COD-C,D,20240828,25.03,25.12,25.01,25.05,5900 CODI,D,20240828,21.63,22.09,21.6,21.74,123700 COF,D,20240828,142.07,144.53,142.07,144.15,1769600 COF-I,D,20240828,20.7,20.8811,20.7,20.84,88600 COF-J,D,20240828,20.01,20.11,20.01,20.01,48000 COF-K,D,20240828,19.91,20.1291,19.91,20.01,5100 COF-L,D,20240828,18.86,18.9493,18.85,18.87,45300 COF-N,D,20240828,18.29,18.38,18.23,18.33,39700 COHR,D,20240828,79.12,80.38,77.59,78.79,1805500 COLD,D,20240828,29.51,29.62,28.99,29.23,1526200 COMP,D,20240828,5.51,5.55,5.245,5.44,5921700 CON,D,20240828,22.89,23.43,22.87,23.15,220000 COOK,D,20240828,3.79,3.87,3.49,3.54,352700 COP,D,20240828,112.04,112.2,110.64,112.15,4506600 COR,D,20240828,233.76,236.695,233.52,236.45,878800 COTY,D,20240828,9.52,9.54,9.33,9.48,3915900 COUR,D,20240828,8.05,8.13,7.84,8.01,1163600 CP,D,20240828,83.04,83.82,82.02,82.57,1516200 CPA,D,20240828,90.72,91.43,88.4,90.04,264700 CPAC,D,20240828,5.69,5.69,5.62,5.67,2100 CPAY,D,20240828,303.44,307.33,301.625,303.8,439900 CPF,D,20240828,27.52,28.09,27.3906,27.82,256000 CPK,D,20240828,116.39,117.97,116.21,116.38,75600 CPNG,D,20240828,22.55,22.65,21.85,21.91,3860300 CPRI,D,20240828,35.82,36.14,35.42,35.9,969100 CPS,D,20240828,15.82,16.0284,14.93,15.42,110800 CPT,D,20240828,124.02,125.35,124,124.73,714300 CQP,D,20240828,47.5,47.9899,47.1,47.43,167000 CR,D,20240828,153.2,155.07,153.17,154.92,164600 CRBG,D,20240828,28.91,29.15,28.7,28.89,2801400 CRC,D,20240828,51.69,52.27,51.45,52.15,439100 CRD.A,D,20240828,10.71,10.8425,10.44,10.7,92200 CRD.B,D,20240828,10.84,11.4,10.82,11.22,41400 CRGY,D,20240828,11.32,11.52,11.29,11.52,1419400 CRH,D,20240828,87.21,87.97,87.12,87.72,2360000 CRI,D,20240828,68.68,69.25,66.52,66.63,1290100 CRK,D,20240828,11.03,11.165,9.97,10.2,4888700 CRL,D,20240828,202.74,202.84,196.25,196.96,607400 CRM,D,20240828,261.83,265.18,257.36,258.9,10981900 CRS,D,20240828,143.29,143.66,140.95,141.05,462500 CRT,D,20240828,10,10.036,9.82,9.93,19600 CSAN,D,20240828,9.93,9.95,9.75,9.83,214300 CSL,D,20240828,416.49,419.76,413.41,416.45,250800 CSR,D,20240828,74.15,75.19,74.09,74.51,62900 CSR-C,D,20240828,24.58,24.72,24.5,24.5,900 CSTM,D,20240828,16.73,16.795,16.435,16.55,680000 CSV,D,20240828,32.53,33.07,32.53,32.88,96500 CTA-A,D,20240828,62.22,63.1162,62.1,62.15,1700 CTA-B,D,20240828,74.89,76.4399,74.8,75.99,5800 CTBB,D,20240828,14.28,14.4,14.26,14.39,76100 CTDD,D,20240828,14.51,14.68,14.45,14.575,26300 CTLT,D,20240828,59.45,59.81,59.36,59.8,1428800 CTO,D,20240828,19.14,19.35,19.06,19.16,271500 CTO-A,D,20240828,23.15,23.25,23.15,23.21,2300 CTOS,D,20240828,4.12,4.23,4.08,4.23,579300 CTR,D,20240828,39.99,40.08,39.68,39.76,3900 CTRA,D,20240828,24.12,24.18,23.81,24.05,3227500 CTRE,D,20240828,29.54,29.86,29.43,29.78,1247800 CTRI,D,20240828,16.91,17.17,16.62,16.64,211600 CTS,D,20240828,48.76,49.25,48.15,48.21,115400 CTV,D,20240828,1.8,1.84,1.75,1.78,123000 CTVA,D,20240828,55.52,56.04,55.09,56,2308000 CUB-E,D,20240828,25.69,25.7,25.66,25.67,1700 CUB-F,D,20240828,25.41,25.53,25.35,25.4975,3900 CUBB,D,20240828,20.18,20.18,19.56,19.56,1200 CUBE,D,20240828,51.93,51.93,51.08,51.64,697000 CUBI,D,20240828,50.04,50.865,49.68,50.2,171000 CUK,D,20240828,15.38,15.44,15,15.13,1358600 CULP,D,20240828,4.94,5.07,4.94,5.07,9000 CURV,D,20240828,6.74,6.86,6.5489,6.82,81700 CUZ,D,20240828,27.98,28.26,27.98,28.13,622500 CVE,D,20240828,18.59,18.855,18.512,18.71,5725700 CVE.W,D,20240828,13.8,13.8,13.7894,13.7894,6700 CVEO,D,20240828,27.42,28.33,27.325,28.28,58000 CVI,D,20240828,24.22,24.75,24.1,24.46,724600 CVLG,D,20240828,52.02,52.57,51.6073,52.32,41300 CVNA,D,20240828,157.72,158.95,152.84,154.31,2017800 CVS,D,20240828,57.5,57.93,56.77,57.24,7963500 CVX,D,20240828,146.44,147.14,145.48,146,5614400 CW,D,20240828,315.74,317.64,310.94,312.16,254200 CWAN,D,20240828,24.43,24.5499,24.18,24.28,1919500 CWE.A,D,20240828,26.67,26.86,26.575,26.71,203900 CWEN,D,20240828,28.74,28.93,28.64,28.71,480900 CWH,D,20240828,22.58,22.78,21.98,22.41,662000 CWK,D,20240828,12.97,13.14,12.94,12.96,1636800 CWT,D,20240828,53.76,54.9581,53.492,54.72,272600 CX,D,20240828,6,6.1399,5.91,6,19315100 CXE,D,20240828,3.84,3.85,3.83,3.83,19800 CXH,D,20240828,8.091,8.095,8.08,8.081,4100 CXM,D,20240828,8.87,8.9,8.7,8.86,1020600 CXT,D,20240828,58.23,59.24,57.855,58.35,283300 CXW,D,20240828,13.59,13.96,13.58,13.79,977900 CYD,D,20240828,10.93,11.02,10.79,10.97,34600 CYH,D,20240828,5.31,5.505,5.3,5.44,1200200 D,D,20240828,56.14,56.42,55.875,56.15,4821900 DAC,D,20240828,82.35,82.35,81.2,81.99,70900 DAL,D,20240828,40.78,40.935,40.135,40.43,7586900 DAN,D,20240828,10.91,11.17,10.845,11.04,1049000 DAO,D,20240828,3.3,3.36,3.15,3.16,75300 DAR,D,20240828,41,41.69,40.75,41.56,1884000 DAVA,D,20240828,31.79,32.16,31.3006,31.51,284100 DAY,D,20240828,58.54,58.72,56.41,57.07,927700 DB,D,20240828,16.33,16.375,16.22,16.28,1381400 DBD,D,20240828,41.64,43.7425,41.3,43.12,148700 DBI,D,20240828,7.57,7.64,7.14,7.34,1429000 DBL,D,20240828,15.84,15.88,15.805,15.82,31100 DBR-H,D,20240828,23.94,24.18,23.9345,23.99,12800 DBR-I,D,20240828,24.25,24.25,23.95,24.2,26300 DBR-J,D,20240828,23.79,23.875,23.76,23.825,9300 DBRG,D,20240828,12.43,12.57,12.36,12.43,1112800 DCF,D,20240828,9.04,9.1,9.04,9.08,75400 DCI,D,20240828,70.4,72.31,69.86,71.79,1232500 DCO,D,20240828,64.67,65.22,63.33,64.64,36000 DD,D,20240828,82.12,82.765,81.9301,82.53,2151500 DDD,D,20240828,2.44,2.45,2.26,2.3,2309400 DDL,D,20240828,2.11,2.14,1.97,1.99,869500 DDS,D,20240828,344.25,346.17,338.53,340.49,160200 DDT,D,20240828,25.93,26.01,25.9,25.975,4600 DE,D,20240828,374.99,379.37,374.46,377.95,1096800 DEA,D,20240828,13.28,13.48,13.27,13.42,867000 DEC,D,20240828,12.45,12.54,12.3201,12.5,369600 DECK,D,20240828,957.76,964,942.57,949.58,275000 DEI,D,20240828,15.92,16.205,15.87,15.87,1426300 DELL,D,20240828,110.3,112.07,108.21,111.56,9527900 DEO,D,20240828,133.94,134.12,132.5517,133.09,642700 DESP,D,20240828,12.16,12.29,11.9,12.05,867100 DFH,D,20240828,32.67,33.03,32.18,32.79,490900 DFIN,D,20240828,65.76,66.909,65.56,65.59,54900 DFP,D,20240828,20.13,20.1896,20.0496,20.17,44500 DFS,D,20240828,132.69,135.986,132.68,135.9,1042600 DG,D,20240828,124.99,125.42,122.47,123.84,3124600 DGX,D,20240828,153.53,155.29,153.38,154.88,569900 DHF,D,20240828,2.58,2.6,2.57,2.57,249600 DHI,D,20240828,186.54,189.4796,186.18,187.57,1329200 DHR,D,20240828,268.03,268.97,265.21,266.06,1693000 DHT,D,20240828,10.68,10.71,10.425,10.55,1448900 DHX,D,20240828,1.88,1.95,1.77,1.95,232700 DIAX,D,20240828,14.69,14.72,14.55,14.57,89500 DIN,D,20240828,31.69,32.65,31.55,32.51,446700 DINO,D,20240828,47.04,47.63,46.76,46.99,2378100 DIS,D,20240828,90.33,90.6247,88.76,89.49,8569600 DIVY,D,20240828,26.7407,26.7407,26.58,26.6379,1600 DK,D,20240828,19.82,20.11,19.42,19.69,1211300 DKL,D,20240828,39.19,39.7299,38.8601,39,150200 DKS,D,20240828,234.78,236.76,233.47,234.97,698400 DLB,D,20240828,71.28,71.28,70.02,70.05,572600 DLN-A,D,20240828,25.39,25.39,25.3,25.3412,1400 DLN-B,D,20240828,25.8,25.85,25.8,25.85,800 DLNG,D,20240828,3.71,3.77,3.69,3.77,17700 DLR,D,20240828,150.61,151.595,149.27,150.11,1096300 DLR-J,D,20240828,23.48,23.56,23.42,23.5,8500 DLR-K,D,20240828,25.03,25.15,24.97,24.985,20700 DLR-L,D,20240828,23.33,23.38,23.19,23.19,10300 DLX,D,20240828,20.34,20.66,20.27,20.38,200700 DLY,D,20240828,16.25,16.2999,16.17,16.21,75400 DM,D,20240828,4.3,4.33,4.25,4.25,129900 DMA,D,20240828,8.21,8.25,8.2,8.25,9800 DMB,D,20240828,10.82,10.83,10.78,10.825,88900 DMO,D,20240828,12.1,12.1205,12,12.01,86900 DNA,D,20240828,7.45,7.65,7.05,7.08,1511300 DNA.W,D,20240828,0.01,0.015,0.0086,0.01,154300 DNB,D,20240828,11.95,12.02,11.825,11.94,1616600 DNMR,D,20240828,0.3667,0.3667,0.3348,0.3415,381500 DNOW,D,20240828,12.86,12.96,12.75,12.76,757900 DNP,D,20240828,9.53,9.5399,9.42,9.46,579100 DO,D,20240828,14.16,14.28,14.1275,14.21,3087500 DOC,D,20240828,22.2,22.26,21.92,22.04,4730900 DOCN,D,20240828,37.11,37.39,35.86,36.23,779400 DOCS,D,20240828,36.56,36.96,36,36.52,1696900 DOLE,D,20240828,16.21,16.255,16.035,16.07,877300 DOMA,D,20240828,6.14,6.14,6.09,6.09,18800 DOUG,D,20240828,2.04,2.09,1.83,1.85,599300 DOV,D,20240828,182.53,183.38,181.43,181.84,379500 DOW,D,20240828,53.35,53.7897,53.235,53.51,2630700 DPG,D,20240828,11.08,11.0801,11.022,11.055,161600 DPZ,D,20240828,417.92,419.2,414.59,416.09,479200 DQ,D,20240828,14.61,14.67,13.9,14.04,950800 DRD,D,20240828,8.37,8.385,8.21,8.26,309900 DRH,D,20240828,8.6,8.62,8.54,8.6,1445900 DRH-A,D,20240828,25.4754,25.4754,25.24,25.47,13800 DRI,D,20240828,156.13,157.89,155.64,156.96,1274900 DRLL,D,20240828,28.97,29.14,28.86,29.0024,35300 DRQ,D,20240828,15.99,16.465,15.82,16.17,311700 DSL,D,20240828,12.93,12.93,12.83,12.87,176100 DSM,D,20240828,6.12,6.12,6.05,6.08,111700 DSMC,D,20240828,35.34,35.42,35.2,35.38,5600 DSTX,D,20240828,24.8,24.8179,24.8,24.8179,500 DSU,D,20240828,10.8,10.87,10.8,10.84,100600 DSX,D,20240828,2.43,2.44,2.42,2.43,147300 DSX-B,D,20240828,26.5756,26.59,26.5,26.5001,1000 DSX.W,D,20240828,0.4,0.42,0.3528,0.37,11200 DT,D,20240828,49.85,49.935,49.24,49.73,1837900 DTB,D,20240828,20.39,20.42,20.24,20.42,5500 DTC,D,20240828,1.51,1.517,1.4,1.42,211800 DTE,D,20240828,124.26,125.335,124.015,124.4,701700 DTF,D,20240828,11.285,11.285,11.25,11.265,4200 DTG,D,20240828,20.38,20.4239,20.33,20.37,11500 DTM,D,20240828,76.35,76.975,76.27,76.48,502500 DTW,D,20240828,23.73,23.89,23.7148,23.81,17800 DUK,D,20240828,112.39,113.64,111.89,112.7,2429700 DUK-A,D,20240828,25.2,25.23,25.1148,25.17,31600 DUKB,D,20240828,25.17,25.29,25.17,25.18,14300 DV,D,20240828,19.32,19.45,19.025,19.19,1221300 DVA,D,20240828,154.89,155.19,153.53,153.58,519500 DVN,D,20240828,44.29,44.87,44.25,44.59,3651200 DX,D,20240828,12.58,12.67,12.52,12.58,1296800 DX-C,D,20240828,25.03,25.09,24.75,24.9,17900 DXC,D,20240828,20.43,20.99,20.39,20.91,845600 DXYZ,D,20240828,13.05,13.0906,11.86,12.47,225000 DY,D,20240828,171.85,172.74,169.47,170.09,222300 E,D,20240828,32.59,32.7,32.49,32.67,152500 EAF,D,20240828,0.818,0.8873,0.818,0.8525,1914400 EAI,D,20240828,23.19,23.2085,23.05,23.15,14000 EARN,D,20240828,7.05,7.0825,6.95,7,400100 EAT,D,20240828,70.95,71.8,69.187,69.74,1017100 EB,D,20240828,3.2,3.255,3.09,3.15,1138300 EBF,D,20240828,23.55,23.7074,23.31,23.5,91100 EBR,D,20240828,7.53,7.635,7.5,7.61,345600 EBR.B,D,20240828,8.2,8.365,8.11,8.28,25400 EBS,D,20240828,9.13,9.593,8.62,8.91,2120200 EC,D,20240828,10.18,10.2,10.055,10.09,1225800 ECAT,D,20240828,17.52,17.65,17.305,17.35,222600 ECC,D,20240828,9.92,9.9485,9.86,9.93,550400 ECC-D,D,20240828,19.29,19.34,19.2,19.25,37200 ECCC,D,20240828,22.88,22.88,22.83,22.85,1100 ECCF,D,20240828,25,25.0738,24.96,24.96,7300 ECCV,D,20240828,22.74,22.87,22.74,22.83,1500 ECCX,D,20240828,24.9,24.99,24.9,24.99,1400 ECL,D,20240828,249.31,250.89,248.46,249.61,724900 ECO,D,20240828,30.66,30.66,30.1,30.1,84300 ECVT,D,20240828,6.83,7.04,6.82,7.02,966300 ED,D,20240828,99.78,101.1,99.43,100.39,1019500 EDD,D,20240828,5.02,5.05,4.97,4.98,124900 EDF,D,20240828,5.19,5.22,5.1603,5.18,57500 EDN,D,20240828,17.81,18.175,17.761,18.08,28600 EDR,D,20240828,27.45,27.46,27.43,27.45,1993000 EDU,D,20240828,64.24,64.505,62.79,62.87,1031800 EE,D,20240828,19.71,19.795,19.4801,19.57,62700 EEA,D,20240828,9.44,9.44,9.26,9.32,14400 EEX,D,20240828,5.39,5.65,5.39,5.47,61100 EFC,D,20240828,13.2,13.26,13.13,13.21,672000 EFC-A,D,20240828,24.68,24.71,24.68,24.71,1600 EFC-B,D,20240828,21.41,21.56,21.32,21.36,6800 EFC-C,D,20240828,24.905,24.96,24.905,24.9381,1300 EFC-E,D,20240828,25.65,25.68,25.64,25.68,1400 EFR,D,20240828,12.77,12.785,12.6699,12.7,222000 EFT,D,20240828,13.13,13.13,13.03,13.05,38700 EFX,D,20240828,303,307.69,300.6,303.62,611400 EFXT,D,20240828,5.63,5.68,5.55,5.6,167700 EG,D,20240828,388.68,390.55,384.78,389.61,287700 EGF,D,20240828,10.05,10.08,9.86,9.99,7600 EGO,D,20240828,17.49,17.56,17.055,17.18,1070600 EGP,D,20240828,187.35,187.35,183.845,184.57,367900 EGY,D,20240828,6.34,6.555,6.3109,6.5,792100 EHAB,D,20240828,8.32,8.5,8.19,8.27,524700 EHC,D,20240828,91.42,91.84,90.77,91.55,415300 EHI,D,20240828,7.21,7.21,7.1337,7.14,80500 EIC,D,20240828,15.39,15.44,15.3787,15.41,89100 EICA,D,20240828,23.56,23.57,23.56,23.57,700 EICB,D,20240828,24.98,24.98,24.8967,24.92,3200 EICC,D,20240828,24.95,25.0528,24.92,24.95,6700 EIG,D,20240828,47.28,47.9,47.28,47.79,77400 EIX,D,20240828,85.01,85.34,84.575,85,1530700 EL,D,20240828,92.2,92.59,91.15,92.39,3065100 ELAN,D,20240828,15.11,15.5,14.94,15.23,4511900 ELC,D,20240828,22.98,23.06,22.98,23.05,8700 ELF,D,20240828,156.24,159.2205,152.05,153.32,1559600 ELME,D,20240828,17.51,17.71,17.44,17.52,701700 ELP,D,20240828,7.55,7.62,7.54,7.57,160300 ELPC,D,20240828,6.73,6.79,6.73,6.79,1400 ELS,D,20240828,70.45,71.47,70.45,71.34,717100 ELV,D,20240828,549.23,555,546.28,551.09,464700 EMD,D,20240828,9.85,9.8799,9.77,9.81,154700 EME,D,20240828,380,383.02,376.92,379.75,231000 EMF,D,20240828,12.81,12.81,12.76,12.79,10900 EMN,D,20240828,100.21,100.84,99.53,100.06,749000 EMO,D,20240828,39.75,39.88,39.66,39.84,16900 EMP,D,20240828,23.1629,23.195,23.1629,23.195,1300 EMR,D,20240828,103.84,104.79,103.48,103.91,2414800 ENB,D,20240828,39.54,39.65,39.265,39.37,2715700 ENFN,D,20240828,8.17,8.2,7.98,8,441600 ENIC,D,20240828,2.8,2.82,2.78,2.8,557900 ENJ,D,20240828,23.05,23.06,22.94,22.95,2800 ENLC,D,20240828,13.25,13.31,13.075,13.16,1957100 ENO,D,20240828,24.22,24.31,24.22,24.2899,4300 ENOV,D,20240828,45.16,46.02,44.915,45.32,370000 ENR,D,20240828,32.41,32.41,31.93,32.21,710500 ENS,D,20240828,98.99,99.89,98.38,98.57,178700 ENV,D,20240828,62.82,62.94,62.78,62.81,248000 ENVA,D,20240828,82.23,83.82,82.18,82.8,168900 ENZ,D,20240828,1.12,1.16,1.12,1.16,71300 EOD,D,20240828,4.93,4.9599,4.9,4.92,92500 EOG,D,20240828,127.59,129.26,127.1687,128.72,1726200 EOI,D,20240828,19.42,19.5,19.21,19.29,63100 EOS,D,20240828,21.57,21.73,21.2914,21.41,57900 EOT,D,20240828,17.25,17.2899,17.12,17.19,44800 EP-C,D,20240828,48.02,48.1,47.68,47.68,63200 EPAC,D,20240828,40.62,40.685,40.16,40.31,169200 EPAM,D,20240828,199.87,204.7,198.06,198.57,414600 EPC,D,20240828,40.2,40.205,39.705,40,348500 EPD,D,20240828,29.28,29.28,28.93,29.1,2815700 EPR,D,20240828,47.32,47.78,47.26,47.49,430100 EPR-C,D,20240828,21.75,21.75,21.65,21.7,6700 EPR-E,D,20240828,28.685,28.91,28.685,28.91,3700 EPR-G,D,20240828,22.155,22.155,21.81,22.14,1000 EPRT,D,20240828,31.42,31.62,31.21,31.52,1172800 EQBK,D,20240828,40.5,41,39.96,40.74,18400 EQC,D,20240828,20.16,20.285,20.13,20.17,929900 EQC-D,D,20240828,25.19,25.19,25.07,25.1045,7000 EQH,D,20240828,41.9,42.28,41.675,41.87,1486900 EQH-A,D,20240828,23.03,23.21,23.03,23.15,18800 EQH-C,D,20240828,19.48,19.61,19.48,19.5806,17700 EQNR,D,20240828,27.21,27.31,26.975,27.1,3236600 EQR,D,20240828,73.51,74.38,73.39,74.19,1399300 EQS,D,20240828,1.44,1.4497,1.4,1.4,1600 EQT,D,20240828,32.61,32.6399,32.05,32.6,3454600 EQV.U,D,20240828,9.93,9.9306,9.93,9.9302,10500 ERJ,D,20240828,33.63,33.95,33.19,33.4,1510600 ERO,D,20240828,21.29,21.39,20.98,21.11,208500 ES,D,20240828,66.54,67.33,66.46,67.04,1366900 ESAB,D,20240828,102.64,104.38,102.45,103.05,161800 ESE,D,20240828,117.61,119.13,117.61,117.8,48900 ESI,D,20240828,25.97,26.28,25.97,26.23,625000 ESNT,D,20240828,62.96,63.89,62.93,63.49,175800 ESRT,D,20240828,10.55,10.61,10.5,10.59,970900 ESS,D,20240828,297,297.71,294.135,296.09,341400 ESTC,D,20240828,105.39,105.39,102.35,102.98,883600 ET,D,20240828,15.91,15.92,15.74,15.88,10872100 ET-I,D,20240828,11.73,11.73,11.65,11.69,14600 ETB,D,20240828,14.12,14.12,14,14.05,75200 ETD,D,20240828,31.79,32.35,31.64,31.65,242100 ETG,D,20240828,18.97,19,18.82,18.88,110000 ETI.P,D,20240828,23.94,23.94,23.94,23.94,400 ETJ,D,20240828,8.98,9.0287,8.88,8.91,88400 ETN,D,20240828,296.82,297.49,292.23,293.6,2109200 ETO,D,20240828,25.98,26.1799,25.8342,25.89,16400 ETR,D,20240828,119.49,120.14,118.87,119.29,1339200 ETV,D,20240828,13.5,13.52,13.27,13.34,207300 ETW,D,20240828,8.36,8.36,8.31,8.34,264800 ETW.W,D,20240828,0.1069,0.1069,0.106,0.106,1100 ETWO,D,20240828,4.25,4.3,4.22,4.29,1342200 ETX,D,20240828,18.87,18.88,18.759,18.78,20100 ETY,D,20240828,14.14,14.14,13.91,14.01,285200 EVA,D,20240828,0.5073,0.5378,0.5052,0.53,204700 EVC,D,20240828,2.04,2.04,1.96,2,231200 EVE.T,D,20240828,0.1626,0.1626,0.1626,0.1626,600 EVEX,D,20240828,2.84,3.06,2.7,2.79,169500 EVF,D,20240828,6.22,6.25,6.22,6.22,31600 EVG,D,20240828,11.11,11.15,11.0303,11.07,20200 EVH,D,20240828,31.62,31.9,30.85,30.85,1501800 EVN,D,20240828,10.87,10.87,10.781,10.84,35400 EVR,D,20240828,241.47,244.76,239.93,243.67,150100 EVRI,D,20240828,13,13.01,13,13,925500 EVT,D,20240828,24.32,24.47,24.065,24.15,100700 EVTC,D,20240828,33.49,33.71,33.22,33.41,382400 EVTL,D,20240828,0.9079,0.93,0.8811,0.9297,187800 EVTR,D,20240828,51.66,51.69,51.5648,51.64,106900 EW,D,20240828,69.62,69.99,68.35,68.65,5071300 EXG,D,20240828,8.41,8.44,8.39,8.39,458300 EXK,D,20240828,3.17,3.18,3.04,3.11,4038500 EXP,D,20240828,255.71,258.12,251.92,252.05,271800 EXPD,D,20240828,122.24,122.81,121.68,122.6,516300 EXR,D,20240828,177.4,178.36,173.47,174.71,709400 EXTO,D,20240828,4.28,4.33,4.28,4.3,6000 F,D,20240828,11.1,11.185,10.98,11.04,35442100 F-B,D,20240828,25.06,25.2,25.01,25.2,38400 F-C,D,20240828,24.69,25,24.69,24.95,48000 F-D,D,20240828,25.65,25.67,25.4201,25.44,40000 FAF,D,20240828,63.01,63.61,62.86,62.88,352500 FAM,D,20240828,6.51,6.56,6.51,6.55,63700 FBIN,D,20240828,78.85,79.525,78.34,78.95,856400 FBK,D,20240828,46.91,47.7788,46.68,47.52,146500 FBMS,D,20240828,33.24,33.81,33.11,33.64,156300 FBP,D,20240828,21.11,21.48,21.11,21.43,1000600 FBR-E,D,20240828,21.98,21.98,21.8306,21.965,4800 FBRT,D,20240828,13.45,13.52,13.25,13.32,165800 FC,D,20240828,39.7,39.7,39.15,39.45,23700 FCF,D,20240828,16.86,17.26,16.86,17.1,363300 FCN,D,20240828,222.45,224.335,220.055,224.11,137000 FCPT,D,20240828,27.87,28.16,27.65,27.97,921100 FCRX,D,20240828,24.31,24.41,24.31,24.41,1100 FCT,D,20240828,10.36,10.4026,10.35,10.4,99600 FCX,D,20240828,44.05,44.31,43.535,43.87,9080000 FDP,D,20240828,29.1,29.435,28.89,28.91,213700 FDS,D,20240828,411.53,415.077,410.27,413.26,253400 FDX,D,20240828,294.91,297.58,294.2,296.13,712200 FE,D,20240828,43.37,43.84,43.3,43.78,2429900 FEDU,D,20240828,20.87,22.69,20.0247,22.69,13600 FENG,D,20240828,3.11,3.15,2.7,2.7,15000 FERG,D,20240828,206.72,208.05,203.24,203.35,1447200 FET,D,20240828,17.78,17.9,17.555,17.7,87100 FF,D,20240828,6.16,6.165,6.05,6.12,173600 FFA,D,20240828,20.17,20.2,20.02,20.05,10700 FFC,D,20240828,15.6,15.68,15.52,15.62,158800 FFWM,D,20240828,6.78,6.995,6.78,6.93,337000 FG,D,20240828,42.3,43.88,42.3,43.85,76500 FGB,D,20240828,3.83,3.89,3.83,3.867,25700 FGN,D,20240828,26.38,26.43,26.302,26.38,19800 FHI,D,20240828,33.88,34.16,33.85,33.87,260400 FHN,D,20240828,16.18,16.49,16.07,16.42,3266800 FHN-B,D,20240828,24.63,24.65,24.49,24.49,11500 FHN-C,D,20240828,24.8,24.8,24.695,24.7897,4700 FHN-E,D,20240828,24.19,24.38,24.18,24.34,12400 FHN-F,D,20240828,19.27,19.45,19.27,19.38,3600 FI,D,20240828,170.4,172.6,169.88,171.83,1994200 FICO,D,20240828,1723.37,1725.17,1702.03,1722.35,105300 FIGS,D,20240828,5.47,5.8,5.47,5.77,3675500 FIHL,D,20240828,18.46,18.69,18.25,18.35,433500 FINS,D,20240828,12.8,12.86,12.75,12.811,23500 FINV,D,20240828,5.3,5.31,5.16,5.18,465500 FIS,D,20240828,81.28,81.8,80.84,81.24,1694000 FIX,D,20240828,335.31,343.785,331.485,339.19,306100 FL,D,20240828,30.31,30.85,27.37,29.45,12545400 FLC,D,20240828,16.48,16.64,16.48,16.64,14200 FLNG,D,20240828,27.5,27.5439,27.09,27.1,330000 FLO,D,20240828,22.79,23.05,22.71,23.05,1046100 FLR,D,20240828,49.41,49.74,48.92,49.26,837900 FLS,D,20240828,49,49.285,48.51,48.7,418600 FLUT,D,20240828,208.12,208.52,205.12,206.89,913900 FLXR,D,20240828,39.56,39.5684,39.5,39.55,23700 FMC,D,20240828,64.55,65.2,64.5401,65.11,641200 FMN,D,20240828,11.82,11.82,11.725,11.75,29100 FMS,D,20240828,19.49,19.54,19.38,19.43,193400 FMX,D,20240828,104.29,106.09,103.6,104.51,959600 FMY,D,20240828,12.39,12.49,12.39,12.41,1600 FN,D,20240828,246.11,246.905,240.35,244.37,518400 FNA,D,20240828,8.25,8.47,8.13,8.17,309500 FNB,D,20240828,14.49,14.755,14.48,14.7,1457100 FND,D,20240828,110.4,111.645,109.64,111,899900 FNF,D,20240828,58.43,59.14,58.29,58.83,518700 FNV,D,20240828,122.59,123.53,121.67,122.4,275300 FOA,D,20240828,7.085,7.085,7,7,29300 FOF,D,20240828,12.49,12.5068,12.3201,12.38,50200 FOR,D,20240828,30.73,31.13,30.585,30.59,211600 FOUR,D,20240828,80.99,81.67,79.29,79.99,975700 FPF,D,20240828,18.72,18.854,18.65,18.8,114800 FPH,D,20240828,3.12,3.16,3.11,3.15,26200 FPI,D,20240828,10.08,10.16,10.03,10.05,231200 FR,D,20240828,56.68,56.958,55.48,55.85,643600 FRA,D,20240828,12.91,12.94,12.86,12.89,108900 FRE.W,D,20240828,0.0998,0.1197,0.0998,0.0998,1500 FREY,D,20240828,1.23,1.26,1.22,1.23,440900 FRGE,D,20240828,1.56,1.56,1.46,1.51,292100 FRO,D,20240828,23.5,23.55,23.005,23.34,1165700 FRT,D,20240828,115.3,115.61,114.63,115,533900 FRT-C,D,20240828,22.01,22.2,22.01,22.11,17700 FSCO,D,20240828,6.08,6.13,6.07,6.12,448100 FSK,D,20240828,20.2,20.2298,20.04,20.07,961900 FSLY,D,20240828,5.9,6.01,5.66,5.79,2940700 FSM,D,20240828,4.68,4.69,4.54,4.6,4260900 FSS,D,20240828,92.16,93.62,92.0838,92.82,211900 FT,D,20240828,7.21,7.27,7.2,7.25,102100 FTHY,D,20240828,14.87,14.92,14.78,14.85,72400 FTI,D,20240828,26.64,26.77,26.17,26.77,2130800 FTK,D,20240828,4.26,4.27,4.145,4.22,41500 FTS,D,20240828,43.73,44.01,43.58,43.77,549700 FTV,D,20240828,73.93,74.41,72.98,73.04,2022900 FTWO,D,20240828,29.08,29.08,28.86,28.91,2900 FUBO,D,20240828,1.75,1.78,1.63,1.67,17642500 FUL,D,20240828,82.97,83.88,82.66,83.42,163900 FUN,D,20240828,42.95,44.2,42.28,43.86,3097800 FVRR,D,20240828,26.14,26.22,24.2,24.28,659200 FXED,D,20240828,18.7,18.91,18.7,18.8361,500 G,D,20240828,39.32,39.77,39.09,39.16,1114800 GAB,D,20240828,5.53,5.55,5.47,5.53,590100 GAB-G,D,20240828,21.97,22,21.9656,21.99,900 GAB-H,D,20240828,21.95,22.01,21.95,21.9959,4200 GAB-K,D,20240828,22.02,22.04,22.02,22.03,8400 GAM,D,20240828,52.33,52.42,52.04,52.1,44400 GAM-B,D,20240828,25.4,25.54,25.4,25.475,2200 GAP,D,20240828,23.04,23.28,22.24,22.43,7220700 GATO,D,20240828,12.16,12.3,11.97,12.15,300000 GATX,D,20240828,138.98,140.28,138.975,139.82,124700 GB,D,20240828,4.8,5.22,4.69,4.93,42100 GB.W,D,20240828,0.0315,0.0315,0.0315,0.0315,800 GBAB,D,20240828,17.89,17.89,17.6372,17.82,106800 GBCI,D,20240828,46.16,46.99,46.16,46.55,697600 GBLI,D,20240828,32.1999,32.27,31.9357,31.9357,2300 GBTG,D,20240828,7.06,7.13,7.05,7.08,446600 GBX,D,20240828,47.52,48.1,47.25,47.51,202100 GCI,D,20240828,5.57,5.6,5.26,5.44,2235100 GCO,D,20240828,30.63,30.641,29.96,30.26,108200 GCT.W,D,20240828,0.18,0.18,0.12,0.1499,2300 GCTS,D,20240828,2.83,3.27,2.82,2.97,644400 GCV,D,20240828,3.83,3.85,3.8,3.8,45300 GD,D,20240828,290.99,297.18,290.5,296.64,1553600 GDDY,D,20240828,164.75,165.6399,163.23,164.05,670600 GDIV,D,20240828,14.99,15.01,14.88,14.9933,25700 GDL,D,20240828,8.07,8.13,8.07,8.09,13600 GDO,D,20240828,12.74,12.8,12.74,12.79,33600 GDOT,D,20240828,11.11,11.225,10.82,10.98,248200 GDV,D,20240828,23.94,23.9742,23.79,23.87,210800 GDV-H,D,20240828,23.8,23.82,23.7602,23.8,5700 GDV-K,D,20240828,19.62,19.72,19.6,19.72,8300 GE,D,20240828,171.2,173.17,170.29,171.87,4578600 GEF,D,20240828,62.93,64.45,62.93,63.74,196100 GEF.B,D,20240828,67.08,68,66.78,68,5300 GEL,D,20240828,13.4,13.52,13.3,13.41,517200 GENI,D,20240828,7.5,7.61,7.345,7.58,2646100 GEO,D,20240828,13.3,13.6,13.26,13.56,1141300 GES,D,20240828,20.83,21.09,20.19,20.22,1519300 GETY,D,20240828,3.68,3.7113,3.61,3.67,325900 GEV,D,20240828,183.85,185.37,180.77,184,2067600 GF,D,20240828,8.51,8.535,8.49,8.49,7200 GFF,D,20240828,65.08,65.83,64.885,65.1,313800 GFI,D,20240828,14.05,14.2,13.995,14.06,3008100 GFL,D,20240828,42.19,42.75,42.19,42.6,428100 GFR,D,20240828,7.17,7.26,7.12,7.26,7900 GGB,D,20240828,3.24,3.28,3.22,3.25,3455500 GGG,D,20240828,81.84,82.48,81.33,81.77,763300 GGT,D,20240828,5.14,5.14,5.1,5.1,111100 GGT-G,D,20240828,22.6405,22.6405,22.6405,22.6405,200 GGZ,D,20240828,12.03,12.18,12.03,12.07,8100 GHC,D,20240828,784.38,789.835,781.325,789.5,8400 GHG,D,20240828,2.53,2.61,2.51,2.54,3300 GHI,D,20240828,14.37,14.38,14.1801,14.24,38700 GHLD,D,20240828,16.86,16.8986,15.8001,15.92,25400 GHM,D,20240828,32.03,32.03,30.93,31.05,49000 GHY,D,20240828,12.57,12.57,12.48,12.55,187200 GIB,D,20240828,111.2,111.55,109.75,110.76,176700 GIC,D,20240828,33.35,33.68,32.835,33.22,39400 GIL,D,20240828,44.71,45.18,44.59,44.66,777500 GIS,D,20240828,70.99,71.98,70.59,71.56,2687700 GJH,D,20240828,9.35,9.3577,9.25,9.3243,2300 GJO,D,20240828,25.2,25.2,25.2,25.2,500 GJP,D,20240828,25.45,25.45,25,25,500 GJR,D,20240828,24.85,24.9,24.85,24.9,400 GKOS,D,20240828,135.48,136.36,134.725,135.39,322200 GL,D,20240828,101.97,103.74,101.42,103.54,837200 GL-D,D,20240828,17.43,17.55,17.22,17.42,22400 GLO-A,D,20240828,25.36,25.6,25.36,25.6,2300 GLO-B,D,20240828,25.72,25.72,25.72,25.72,600 GLO-C,D,20240828,25.36,25.47,25.275,25.47,19700 GLOB,D,20240828,201.81,202.66,196.55,197.67,223400 GLP,D,20240828,42.21,43.28,42.21,42.98,92000 GLP-B,D,20240828,25.85,25.8526,25.7524,25.82,4400 GLT,D,20240828,1.64,1.69,1.58,1.65,348100 GLW,D,20240828,42.55,42.6,42.0245,42.32,3727100 GM,D,20240828,49,49.45,48.84,49.05,7397300 GME,D,20240828,20.71,21.07,19.88,19.9,5219400 GMED,D,20240828,71.85,71.97,70.93,71.36,493800 GMR-A,D,20240828,25.8,26,25.65,25.84,5300 GMRE,D,20240828,9.32,9.39,9.25,9.3,450900 GMS,D,20240828,91.15,92.7099,90.71,91.15,319800 GNE,D,20240828,16.5,16.72,16.235,16.43,68700 GNK,D,20240828,17.33,17.55,17.18,17.27,380700 GNL,D,20240828,8.6,8.765,8.54,8.58,1098900 GNL-A,D,20240828,21.56,21.95,21.53,21.95,10400 GNL-B,D,20240828,21,21.55,20.95,21.55,9300 GNL-D,D,20240828,21.97,22.02,21.71,21.92,7300 GNL-E,D,20240828,21.22,21.4,21.04,21.4,29000 GNRC,D,20240828,156.06,156.08,152.5,153.66,447800 GNT,D,20240828,5.71,5.7348,5.7,5.7,13300 GNT-A,D,20240828,22.55,22.55,22.54,22.54,400 GNTY,D,20240828,33.63,34.14,32.85,33.96,17500 GNW,D,20240828,6.8,6.92,6.8,6.87,2051900 GOF,D,20240828,15.17,15.23,15.1,15.2,396800 GOLD,D,20240828,20.11,20.185,19.77,19.95,19664400 GOLF,D,20240828,66.42,67.86,66.065,67.42,306700 GOOS,D,20240828,11.49,11.555,11.29,11.3,170200 GOTU,D,20240828,3.13,3.13,2.64,2.7,11413600 GPC,D,20240828,142.85,143.54,141.89,142.51,755700 GPI,D,20240828,367.78,372.28,366.285,370.84,125500 GPJA,D,20240828,25.11,25.2167,25.11,25.12,10200 GPK,D,20240828,29.66,29.845,29.24,29.36,1879800 GPM-A,D,20240828,15.81,15.98,15.81,15.89,1400 GPMT,D,20240828,2.57,2.5899,2.46,2.5,266700 GPN,D,20240828,109.77,110.195,107.64,108.4,1574700 GPOR,D,20240828,141.12,142.11,139.315,141.85,130600 GPRK,D,20240828,9.25,9.365,9.2,9.34,187400 GRB-A,D,20240828,23.1,23.3682,23.01,23.3099,6900 GRBK,D,20240828,78.35,78.875,77.17,77.35,301400 GRC,D,20240828,39.05,39.095,38.625,38.66,41400 GRMN,D,20240828,180.7,182.36,179.06,180.08,498700 GRN.T,D,20240828,2.86,3,2.86,3,1600 GRND,D,20240828,11.98,12.04,11.39,11.84,598900 GRNT,D,20240828,6.49,6.55,6.46,6.5,294500 GROV,D,20240828,1.3,1.32,1.22,1.27,44500 GRP.U,D,20240828,58.03,58.03,56.71,57.1,23000 GRW,D,20240828,36.13,36.23,36.04,36.1,170200 GRX,D,20240828,10.96,11.1,10.96,11.07,17500 GS,D,20240828,506.6,508.37,498.47,503.33,1568000 GS-A,D,20240828,23.23,23.48,23.23,23.36,34200 GS-C,D,20240828,23.51,23.66,23.48,23.63,6700 GS-D,D,20240828,23.11,23.2,23,23.08,67600 GSBD,D,20240828,14.11,14.165,14.01,14.03,682200 GSK,D,20240828,43.59,43.91,43.56,43.9,3279700 GSL,D,20240828,25.25,25.25,24.91,25.06,229000 GSL-B,D,20240828,25.92,25.99,25.78,25.96,11500 GTES,D,20240828,17.66,17.82,17.56,17.79,1298600 GTL-B,D,20240828,51.2,52.562,49.495,50.18,84200 GTLS,D,20240828,125.21,125.54,119.75,120.73,520300 GTN,D,20240828,5.16,5.2,5.05,5.14,1383000 GTY,D,20240828,31.91,32.1,31.55,31.64,214400 GUG,D,20240828,15.71,15.8,15.585,15.76,75700 GUT,D,20240828,6.01,6.08,5.98,6.04,307300 GUT-C,D,20240828,24.5502,24.64,24.5502,24.5914,500 GVA,D,20240828,73.98,75.0976,73.56,74.05,352300 GWH,D,20240828,7.33,7.35,5.7108,5.97,313600 GWH.W,D,20240828,0.049,0.0491,0.0401,0.045,23800 GWRE,D,20240828,146.83,148.35,146.22,147.26,433400 GWW,D,20240828,967.41,973.31,961.2,968.34,160200 GXO,D,20240828,49.25,49.52,48.76,49.01,405000 GYLD,D,20240828,13.5,13.5,13.3743,13.3743,1000 H,D,20240828,147.85,148.78,146.375,146.8,700600 HAE,D,20240828,76.74,77.15,74.93,75.08,613100 HAFN,D,20240828,7.89,7.93,7.8,7.82,1725900 HAL,D,20240828,31.22,31.28,30.82,31,6303300 HASI,D,20240828,32.4,32.5782,32.19,32.45,495900 HAYW,D,20240828,14.68,14.91,14.67,14.7,1170100 HBB,D,20240828,28.24,29,28.1,28.68,48400 HBI,D,20240828,6.51,6.55,6.165,6.29,6545100 HBM,D,20240828,8.02,8.05,7.8007,7.88,4363600 HCA,D,20240828,390.88,392,388.2601,390.18,591900 HCC,D,20240828,59.47,60.64,58.75,60.36,578600 HCI,D,20240828,94.42,94.71,93.6001,94.05,66500 HD,D,20240828,373,375.41,370.2,372.69,2218400 HDB,D,20240828,60.95,61.09,60.69,60.85,1234200 HE,D,20240828,10.84,11.095,10.83,10.98,1765800 HEI,D,20240828,248,252.45,248,250.35,363100 HEI.A,D,20240828,192.48,197.09,192,195.34,124300 HEQ,D,20240828,10.9,10.9099,10.81,10.83,44200 HES,D,20240828,136.91,137.49,135.79,136.75,1098200 HESM,D,20240828,36.91,36.98,36.12,36.14,711300 HFR-A,D,20240828,18.6599,18.7431,18.6406,18.6602,17300 HFRO,D,20240828,5.87,5.93,5.855,5.89,194300 HG,D,20240828,19.43,19.67,19.21,19.4,489900 HGER,D,20240828,22.02,22.07,21.94,21.98,191800 HGLB,D,20240828,7.67,7.7299,7.67,7.7,19300 HGTY,D,20240828,12,12.16,11.9,11.96,59000 HGV,D,20240828,38.07,38.23,37.55,37.98,552800 HHH,D,20240828,74.62,75.9,74.62,75.15,203700 HI,D,20240828,32.68,32.8,31.8101,31.95,482600 HIE,D,20240828,11.89,11.89,11.8068,11.86,14600 HIG,D,20240828,113.48,115.08,113.18,114.32,1240100 HIG-G,D,20240828,25.14,25.195,25.08,25.09,12800 HII,D,20240828,277.24,280.575,277.24,280.05,214700 HIMS,D,20240828,14.45,15.05,14.4,14.64,7675000 HIO,D,20240828,3.91,3.92,3.89,3.9,306800 HIP.W,D,20240828,0.01,0.01,0.01,0.01,2500 HIPO,D,20240828,19.93,20.35,19.4,19.47,79900 HIW,D,20240828,31.76,32.13,31.7501,31.92,413300 HIX,D,20240828,4.38,4.39,4.36,4.37,300800 HKD,D,20240828,2.84,2.8922,2.68,2.87,134900 HL,D,20240828,6.09,6.145,5.94,5.97,9383400 HL-B,D,20240828,52.4,52.4,52,52,400 HLF,D,20240828,8.65,8.65,8.22,8.48,1351000 HLI,D,20240828,152.71,154.4825,152.71,154.19,146100 HLIO,D,20240828,43.69,44.7,43.445,43.56,137500 HLL.W,D,20240828,0.1075,0.1713,0.104,0.104,10300 HLLY,D,20240828,3.28,3.31,3.241,3.26,179800 HLN,D,20240828,10,10.035,9.97,9.99,1999400 HLT,D,20240828,217.85,218.4,216.29,217.08,1637400 HLX,D,20240828,11.16,11.445,11.03,11.38,1282600 HMC,D,20240828,32.51,32.74,32.49,32.55,532900 HMN,D,20240828,34.5,35.04,34.43,35.01,239000 HMY,D,20240828,10.13,10.26,10.06,10.21,5004200 HNI,D,20240828,52.98,53.43,52.5501,53.02,255800 HOG,D,20240828,37.64,38.095,37.58,37.79,1728300 HOMB,D,20240828,27.39,27.84,27.33,27.67,455500 HOUS,D,20240828,5.23,5.34,5.07,5.17,800000 HOV,D,20240828,218.13,220.54,209.61,215.25,99200 HP,D,20240828,32.8,32.83,32.12,32.65,1529100 HPE,D,20240828,19,19.175,18.8,19,8706900 HPF,D,20240828,17.31,17.31,16.966,16.97,33100 HPI,D,20240828,17.66,17.665,17.45,17.49,36200 HPP,D,20240828,5.47,5.56,5.31,5.31,1854600 HPP-C,D,20240828,12.12,12.35,12.12,12.285,57800 HPQ,D,20240828,35.52,35.7,34.64,34.76,12074100 HPS,D,20240828,16.29,16.3407,16.2,16.2,23700 HQH,D,20240828,18.88,19.06,18.75,18.94,151400 HQL,D,20240828,15.2,15.29,15.08,15.14,80500 HR,D,20240828,17.84,17.93,17.66,17.68,3006600 HRB,D,20240828,64.64,64.9,64.03,64.04,988200 HRI,D,20240828,142.5,142.895,140.05,140.49,301600 HRL,D,20240828,32.21,32.545,32.1,32.39,2172000 HRTG,D,20240828,15.66,15.7275,15.07,15.36,333300 HSBC,D,20240828,43.68,43.995,43.63,43.95,947800 HSHP,D,20240828,7.46,7.6295,7.42,7.53,88700 HSY,D,20240828,191,193.11,189.3101,191.59,1092300 HTD,D,20240828,21.37,21.45,21.2729,21.33,109000 HTFB,D,20240828,24.18,24.18,24.18,24.18,100 HTFC,D,20240828,24.06,24.06,24.06,24.06,200 HTGC,D,20240828,18.72,18.945,18.66,18.73,608900 HTH,D,20240828,32.49,33.04,32.49,32.9,198800 HUBB,D,20240828,388.62,391.49,384.93,389.07,377000 HUBS,D,20240828,499.03,502,490.4,493.19,363000 HUM,D,20240828,354.11,355.59,349.005,352.43,595200 HUN,D,20240828,21.71,21.86,21.63,21.78,1347100 HUYA,D,20240828,4.19,4.2082,4.09,4.11,1185800 HVT,D,20240828,27.01,27.59,26.98,27.35,217100 HWM,D,20240828,97.55,98.15,96.18,96.52,1947400 HXL,D,20240828,63.68,64.07,62.26,62.91,468700 HY,D,20240828,60.25,60.975,59.62,60.27,79300 HYA.W,D,20240828,0.155,0.1801,0.1201,0.1501,50600 HYAC,D,20240828,10.635,10.635,10.61,10.61,5000 HYB,D,20240828,8.29,8.2946,8.25,8.29,52300 HYI,D,20240828,12.06,12.09,11.95,11.99,61000 HYLN,D,20240828,1.9,1.91,1.8301,1.88,466300 HYT,D,20240828,9.91,9.91,9.87,9.9,295700 HZO,D,20240828,31.7,32.17,31.39,31.8,125300 IAE,D,20240828,6.46,6.509,6.46,6.47,30700 IAG,D,20240828,5.05,5.1,4.88,4.94,7259100 IBM,D,20240828,199,200,197.49,198.46,2645200 IBN,D,20240828,28.91,29.02,28.83,28.89,2742200 IBP,D,20240828,222.74,224.34,220,220.82,205900 IBTA,D,20240828,57.11,57.27,53.53,54.83,207000 ICD,D,20240828,0.65,0.6501,0.5801,0.5858,317400 ICE,D,20240828,160.8,161.97,160.21,160.77,2341500 ICL,D,20240828,4.49,4.53,4.48,4.51,438400 ICR-A,D,20240828,20.11,20.11,19.91,20,2600 IDA,D,20240828,100.61,102.01,100.61,101.73,295900 IDE,D,20240828,10.79,10.8837,10.77,10.82,50100 IDT,D,20240828,37.98,38.44,37.865,37.98,51400 IEX,D,20240828,203.5,204.795,202.27,203.18,459800 IFF,D,20240828,100.79,102.76,100.35,102.37,1129700 IFIN,D,20240828,11.23,11.23,10.63,10.63,800 IFN,D,20240828,18.2,18.33,18.1478,18.15,88500 IFS,D,20240828,23.82,24.12,23.72,24,206500 IGA,D,20240828,9.42,9.43,9.35,9.37,66800 IGD,D,20240828,5.67,5.7,5.56,5.58,384800 IGI,D,20240828,17.81,17.8538,17.7892,17.7913,9700 IGR,D,20240828,6.35,6.4099,6.255,6.26,675800 IGT,D,20240828,21.89,22.125,21.89,21.99,676300 IH,D,20240828,1.62,1.66,1.58,1.62,7400 IHD,D,20240828,5.46,5.48,5.32,5.43,42800 IHG,D,20240828,99.87,100.195,99.34,99.96,200200 IHS,D,20240828,3.46,3.48,3.37,3.41,165700 IHTA,D,20240828,7.47,7.49,7.47,7.48,14200 IIF,D,20240828,27.7,27.88,27.67,27.78,23400 IIIN,D,20240828,33.75,33.92,33.6,33.79,55100 IIM,D,20240828,12.79,12.79,12.68,12.69,61600 IIP-A,D,20240828,25.55,25.55,25.41,25.49,27200 IIPR,D,20240828,122.55,125.3399,122.55,123.69,85900 IMAX,D,20240828,21.41,21.44,20.68,20.71,341000 INFA,D,20240828,24.88,24.88,24.2,24.47,1224500 INFY,D,20240828,23.02,23.48,22.97,23,7492200 ING,D,20240828,17.9,18.005,17.84,17.89,1926800 INGR,D,20240828,133.26,134.12,132.1979,133.77,349300 INN,D,20240828,6.65,6.675,6.56,6.64,664000 INN-E,D,20240828,20.35,20.435,20.35,20.41,11500 INN-F,D,20240828,19.9,20.05,19.9,19.94,32000 INSI,D,20240828,17.46,17.46,17.1554,17.25,3800 INSP,D,20240828,188.51,188.77,182.92,183.38,307600 INST,D,20240828,23.43,23.46,23.395,23.43,340300 INSW,D,20240828,50.86,51,49.77,50.55,523800 INVH,D,20240828,36.39,36.655,36.25,36.45,2001300 ION.W,D,20240828,1.52,1.77,1.52,1.6499,7500 IONQ,D,20240828,7.26,7.35,6.91,7.01,3713900 IOT,D,20240828,41.87,42.25,40.93,41.25,2389200 IP,D,20240828,48.94,49.16,48.4,48.49,2595800 IPB,D,20240828,26.435,26.435,26.435,26.435,400 IPG,D,20240828,32.44,32.585,32.22,32.36,1605100 IPI,D,20240828,24.43,25.29,24.25,24.32,88300 IQI,D,20240828,10.2,10.21,10.14,10.14,119800 IQV,D,20240828,248.47,250.78,246.125,247.55,727000 IR,D,20240828,91,91.31,89,89.4,1853000 IRM,D,20240828,113.98,114.7,111.63,112.3,1429600 IRS,D,20240828,9.77,9.83,9.5662,9.7,98100 IRS.W,D,20240828,0.83,0.83,0.83,0.83,9000 IRT,D,20240828,20.43,20.68,20.41,20.55,913100 ISD,D,20240828,13.82,13.87,13.74,13.75,116900 IT,D,20240828,486.41,488.88,478.81,481.56,179900 ITGR,D,20240828,127.72,128.69,126.965,127.67,145600 ITT,D,20240828,136.94,137.5031,135.87,136.51,156300 ITUB,D,20240828,6.59,6.77,6.58,6.74,19243100 ITW,D,20240828,249.43,250.71,247.75,248.56,725100 IVR,D,20240828,8.7,8.75,8.69,8.75,1094000 IVR-B,D,20240828,24.92,25.08,24.92,24.98,3300 IVR-C,D,20240828,24.5,24.88,24.45,24.67,10900 IVT,D,20240828,28.89,29.22,28.79,29.21,284700 IVZ,D,20240828,16.95,17.09,16.86,16.97,2196600 IX,D,20240828,123.31,123.5099,122.3601,122.74,29800 J,D,20240828,150,150.51,148.8001,149.44,385300 JBGS,D,20240828,17.4,17.59,17.33,17.49,349000 JBI,D,20240828,10.99,11.1,10.82,10.84,1337600 JBK,D,20240828,26.08,26.15,26.0751,26.15,1200 JBL,D,20240828,107.3,108.46,107.09,107.34,1128400 JBND,D,20240828,54.27,54.27,54.1401,54.17,143600 JBT,D,20240828,89.61,89.925,88.31,88.47,129200 JCE,D,20240828,15.18,15.25,15.03,15.08,31800 JCI,D,20240828,71.47,71.55,70.48,70.79,4208400 JEF,D,20240828,58.38,58.9075,58.15,58.18,887800 JELD,D,20240828,14.25,14.42,14.165,14.28,311100 JEQ,D,20240828,6.15,6.19,6.12,6.12,97200 JFR,D,20240828,8.78,8.78,8.6898,8.72,360200 JGH,D,20240828,12.95,12.95,12.89,12.9,27900 JHG,D,20240828,37.06,37.3,36.645,36.73,720900 JHI,D,20240828,13.65,13.6922,13.62,13.68,17800 JHS,D,20240828,11.63,11.68,11.5433,11.6,32300 JHX,D,20240828,36.66,37.03,36.44,36.95,52700 JILL,D,20240828,34.35,34.42,33.72,33.92,99700 JKS,D,20240828,17.92,18.1,17.17,17.43,503300 JLL,D,20240828,250.8,253.695,250.08,251.83,251300 JLS,D,20240828,18.31,18.4,18.25,18.29,15600 JMIA,D,20240828,4.93,4.93,4.64,4.68,4134900 JMM,D,20240828,6.17,6.18,6.17,6.17,8400 JNJ,D,20240828,163,165,162.71,163.92,5187100 JNPR,D,20240828,38.8,38.96,38.8,38.82,2911900 JOB.W,D,20240828,0.56,0.616,0.5553,0.588,34800 JOBY,D,20240828,5.07,5.09,4.94,4.94,5069300 JOE,D,20240828,59.29,59.514,58.42,58.48,106700 JOF,D,20240828,8.05,8.059,7.98,7.98,63000 JPC,D,20240828,7.87,7.87,7.81,7.85,697700 JPI,D,20240828,19.42,19.64,19.42,19.6,53200 JPM,D,20240828,219.25,222.21,219.19,221.29,6506400 JPM-C,D,20240828,25.29,25.36,25.26,25.28,46400 JPM-D,D,20240828,25.03,25.0895,25.02,25.05,52000 JPM-J,D,20240828,22.82,22.85,22.7501,22.76,58500 JPM-K,D,20240828,21.71,21.7899,21.63,21.68,195200 JPM-L,D,20240828,22.19,22.225,22.04,22.11,211600 JPM-M,D,20240828,20.35,20.44,20.32,20.34,129800 JQC,D,20240828,5.78,5.78,5.725,5.73,382600 JRI,D,20240828,12.84,12.9,12.7541,12.77,202900 JRS,D,20240828,8.89,8.9,8.81,8.82,112000 JWN,D,20240828,22,23.23,21.49,22.03,9388700 JXN,D,20240828,85.78,86.85,85.41,86.19,568400 JXN-A,D,20240828,26.75,26.79,26.6501,26.705,9000 K,D,20240828,80.78,80.78,80.56,80.62,3946000 KAI,D,20240828,318.36,320.1,316.34,318.6,44900 KAR,D,20240828,17.32,17.44,17.165,17.18,776400 KB,D,20240828,64.35,64.57,63.93,64.05,135400 KBDC,D,20240828,16.2,16.25,16.06,16.2,13300 KBH,D,20240828,82.9,84.19,82.63,83.16,1799300 KBR,D,20240828,67.9,68.6,67.9,68.29,1027900 KD,D,20240828,23.37,23.5799,22.93,23.21,2698500 KEN,D,20240828,24.54,24.98,24.54,24.61,4500 KEP,D,20240828,8.52,8.52,8.39,8.4,65300 KEX,D,20240828,117.82,118.31,117.09,117.81,251600 KEY,D,20240828,16.64,16.895,16.615,16.74,8405300 KEY-I,D,20240828,24.92,24.9598,24.83,24.88,17600 KEY-J,D,20240828,22.65,22.74,22.65,22.65,10600 KEY-K,D,20240828,22.81,22.8799,22.76,22.76,14500 KEY-L,D,20240828,24.31,24.5,24.25,24.28,24900 KEYS,D,20240828,154.1,154.64,151.73,152.59,752300 KF,D,20240828,25.31,25.7599,25.284,25.31,10200 KFRC,D,20240828,65.3,66.5,64.84,65.38,56200 KFS,D,20240828,8.1,8.23,8.09,8.09,25300 KFY,D,20240828,71.76,72.6,71.53,71.66,183500 KGC,D,20240828,8.78,8.84,8.7,8.79,12885900 KGS,D,20240828,27.15,27.24,26.55,27.12,279300 KIM,D,20240828,23.14,23.285,23.005,23.16,2929100 KIM-L,D,20240828,22.42,22.49,22.32,22.32,9000 KIM-M,D,20240828,23.08,23.08,22.83,22.95,8000 KIM-N,D,20240828,59.1761,59.1761,58.7,58.755,1300 KIND,D,20240828,2.43,2.475,2.37,2.43,2037500 KIO,D,20240828,14.5,14.55,14.47,14.47,74900 KKR,D,20240828,122.28,123.42,121.158,121.63,2392900 KKRS,D,20240828,20.32,20.51,20.31,20.47,20100 KLG,D,20240828,18.08,18.1,17.34,17.45,1037400 KMB,D,20240828,144.11,145.24,143.21,143.86,1467300 KMI,D,20240828,21.36,21.42,21.21,21.33,8327400 KMPB,D,20240828,23.21,23.21,23.07,23.15,4700 KMPR,D,20240828,62,62.625,61.67,62.24,272700 KMT,D,20240828,25.6,25.99,25.53,25.71,559600 KMX,D,20240828,84.02,85.33,83.75,84.75,1053600 KN,D,20240828,18.27,18.27,17.94,18.06,373300 KNF,D,20240828,76.86,77.65,76.2,76.28,196500 KNOP,D,20240828,6.83,7.025,6.83,7,49600 KNSL,D,20240828,488.48,488.965,481.55,482.37,96300 KNTK,D,20240828,42.94,43.03,42.345,42.52,276800 KNX,D,20240828,51.39,52.26,51.01,52.16,1568800 KO,D,20240828,71.61,71.81,71.295,71.75,13272500 KODK,D,20240828,5.33,5.445,5.3,5.38,367400 KOF,D,20240828,87,87.4644,86.17,86.97,110300 KOP,D,20240828,38.86,39.18,38.48,38.72,101900 KORE,D,20240828,2.4,2.4899,2.2879,2.45,10900 KOS,D,20240828,4.89,4.91,4.78,4.79,3241000 KR,D,20240828,52.75,53.485,52.61,53.26,4222500 KRC,D,20240828,36.3,36.56,35.9571,36.1,827300 KRE-A,D,20240828,20.49,20.49,20.14,20.28,32700 KREF,D,20240828,11.63,11.825,11.625,11.72,325300 KRG,D,20240828,25.98,26.215,25.805,26,1039700 KRO,D,20240828,11.44,11.55,11.36,11.39,147500 KRP,D,20240828,15.8,15.8462,15.71,15.75,280300 KSM,D,20240828,10.07,10.1,10.05,10.08,40900 KSS,D,20240828,20.24,21.16,19.22,19.65,23738700 KT,D,20240828,14.79,14.87,14.6,14.64,483200 KTB,D,20240828,73.53,74.38,73.03,73.04,235200 KTF,D,20240828,9.74,9.77,9.7,9.72,1888700 KTH,D,20240828,28.4,28.4,28.39,28.39,4200 KTN,D,20240828,26.53,26.53,26.42,26.42,1300 KUKE,D,20240828,1.29,1.33,1.26,1.33,13100 KVUE,D,20240828,21.95,21.9567,21.59,21.72,7896100 KVYO,D,20240828,32.2,32.27,30.91,31.11,851900 KW,D,20240828,11.08,11.27,11.019,11.16,688800 KWR,D,20240828,165.77,167.8,164.86,165.34,56900 KYN,D,20240828,10.65,10.66,10.56,10.61,318100 L,D,20240828,80.79,81.81,80.66,81.29,464300 LAAC,D,20240828,2.57,2.62,2.51,2.55,958700 LAC,D,20240828,2.63,2.64,2.48,2.54,3013700 LAD,D,20240828,295.94,300,292.56,297.6,172900 LADR,D,20240828,12.05,12.1589,11.98,12.05,376700 LANV,D,20240828,1.78,1.91,1.68,1.87,105100 LAW,D,20240828,5.55,5.57,5.4,5.5,77400 LAZ,D,20240828,49.27,49.7,48.58,48.64,610400 LB,D,20240828,36.42,38.3099,36.2001,37.41,294800 LBRT,D,20240828,20.21,20.32,19.95,20.22,1633900 LC,D,20240828,11.92,11.955,11.66,11.76,819500 LCII,D,20240828,119.15,119.65,117.935,118.5,266900 LCW.U,D,20240828,11.98,13.45,11.6,12.01,12800 LDI,D,20240828,3,3.02,2.83,2.85,595900 LDOS,D,20240828,156.35,157.2699,155.74,156.35,608800 LDP,D,20240828,20.32,20.3894,20.19,20.24,78600 LEA,D,20240828,115.82,116.46,114.67,115.78,271500 LEG,D,20240828,12.78,12.9,12.69,12.73,1142200 LEN,D,20240828,181.67,183.32,180.12,181.26,683000 LEN.B,D,20240828,168.54,169.19,166.2445,167.09,25600 LEO,D,20240828,6.38,6.3905,6.32,6.32,128100 LEV,D,20240828,0.6952,0.727,0.69,0.7225,375300 LEV.A,D,20240828,0.0445,0.09,0.0405,0.0771,9700 LEV.W,D,20240828,0.0165,0.0179,0.0165,0.0165,5100 LEVI,D,20240828,19.1,19.205,18.71,18.82,1541200 LFT,D,20240828,2.49,2.49,2.44,2.47,61800 LFT-A,D,20240828,21.49,21.49,20.83,20.83,1100 LGF.A,D,20240828,8.56,8.67,7.77,7.77,1244100 LGF.B,D,20240828,7.6,7.6,6.9,6.92,1076500 LGI,D,20240828,17.3,17.3089,17.15,17.19,25100 LH,D,20240828,230.21,231.8,228.45,230.7,259900 LHX,D,20240828,230.55,233.31,230.367,231.95,551300 LICY,D,20240828,1.63,1.63,1.42,1.48,713000 LII,D,20240828,578.07,584.89,573.89,575.56,188700 LITB,D,20240828,0.62,0.7,0.58,0.7,199500 LLAP,D,20240828,0.2525,0.2525,0.2416,0.2453,3744300 LLY,D,20240828,954.15,958.3399,943.26,948.94,1701700 LMND,D,20240828,18.03,18.03,17.28,17.67,1507200 LMT,D,20240828,562.2,568.73,561.78,563.98,829300 LNC,D,20240828,31.88,32.25,31.88,32.09,752500 LNC-D,D,20240828,27.47,27.59,27.435,27.55,39400 LND,D,20240828,4.81,4.81,4.72,4.7599,29900 LNG,D,20240828,183.62,184.02,181.6,182.52,933500 LNN,D,20240828,122.77,124.5,122.615,123.47,56500 LOAR,D,20240828,71.74,72,68.52,70.11,139000 LOB,D,20240828,41.78,42.65,41.78,42.12,92400 LOCL,D,20240828,2.93,2.93,2.63,2.63,5700 LOMA,D,20240828,6.88,6.885,6.76,6.85,237800 LOW,D,20240828,248.48,250.43,246.92,248.94,1372100 LPG,D,20240828,38.57,38.7899,37.2537,37.53,465100 LPL,D,20240828,4.12,4.12,4.04,4.04,47100 LPX,D,20240828,96.33,96.96,95.87,96.72,440400 LRN,D,20240828,81.74,82.66,81.52,81.73,582900 LSPD,D,20240828,12.99,13.03,12.53,12.56,878200 LTC,D,20240828,36.61,36.955,36.52,36.64,347700 LTH,D,20240828,24.4,24.41,23.79,23.83,1556600 LTM,D,20240828,25.93,26,25.65,26,170400 LU,D,20240828,2.29,2.325,2.24,2.24,4331500 LUMN,D,20240828,5.18,5.39,5.07,5.35,18980000 LUV,D,20240828,28.96,29.285,28.26,28.68,7243200 LVS,D,20240828,39.71,39.74,38.555,39.01,6236200 LVW.W,D,20240828,0.16,0.16,0.16,0.16,600 LVWR,D,20240828,6.53,6.78,6.33,6.4,6500 LW,D,20240828,61.9,62.49,60.67,61.13,1665500 LXFR,D,20240828,10.82,10.84,10.67,10.8,49500 LXP,D,20240828,10.3,10.365,10.25,10.31,1699700 LXP-C,D,20240828,48.5601,48.84,48.5601,48.76,1900 LXU,D,20240828,7.87,7.92,7.74,7.76,276100 LYB,D,20240828,96.94,97.81,96.63,97.72,1266900 LYG,D,20240828,3.04,3.07,3.02,3.03,6592900 LYV,D,20240828,96.51,97.51,96.19,96.95,971100 LZB,D,20240828,41.06,41.64,40.75,40.77,397200 LZM,D,20240828,6.25,6.44,5.88,6.05,88900 LZM.W,D,20240828,0.68,0.68,0.61,0.61,7800 M,D,20240828,15.43,15.575,15.215,15.38,5764300 MA,D,20240828,475,476.41,468.865,471.8,1445400 MAA,D,20240828,160.5,161.82,160.28,161.51,565900 MAA-I,D,20240828,55.79,55.79,55.49,55.595,700 MAC,D,20240828,15.78,15.905,15.6,15.7,966000 MAIN,D,20240828,49.29,49.485,48.55,48.73,664000 MAN,D,20240828,73.04,74,72.565,73.05,229600 MANU,D,20240828,17.41,17.7,17.19,17.46,357900 MAS,D,20240828,79.03,79.58,78.64,78.81,1142800 MATV,D,20240828,18.24,18.55,18.19,18.52,209500 MATX,D,20240828,134.89,137.74,134.885,137.15,256000 MAV,D,20240828,8.65,8.7,8.6257,8.68,77900 MAX,D,20240828,17.67,17.93,17.27,17.27,366200 MBC,D,20240828,15.45,15.79,15.45,15.6,692800 MBI,D,20240828,3.87,3.91,3.64,3.78,495400 MC,D,20240828,67.66,68.56,66.86,66.86,576600 MCB,D,20240828,51.68,52.5,50.055,51.13,46600 MCD,D,20240828,289.95,290.96,285.26,287.05,2603700 MCI,D,20240828,18.14,18.16,18.0018,18.04,7600 MCK,D,20240828,552.39,558.0975,552.07,556.7,507900 MCN,D,20240828,7.27,7.27,7.23,7.24,11500 MCO,D,20240828,484.4,488.64,480.77,482.53,612200 MCR,D,20240828,6.37,6.39,6.37,6.37,126400 MCS,D,20240828,13.94,14.02,13.855,13.92,290300 MCW,D,20240828,6.62,6.71,6.5125,6.53,716300 MCY,D,20240828,63.25,64.83,63.04,64.79,304000 MD,D,20240828,11.07,11.22,10.9,11.02,371800 MDST,D,20240828,25.65,25.86,25.58,25.635,1000 MDT,D,20240828,88.97,89.14,87.95,88.33,5230600 MDU,D,20240828,25.08,25.29,24.895,24.96,649800 MDV,D,20240828,16.47,16.62,16.4,16.52,14600 MDV-A,D,20240828,23.71,23.73,23.6625,23.7,7000 MEC,D,20240828,19.28,19.46,18.91,19.26,77000 MED,D,20240828,19.12,19.45,18.64,18.83,167500 MEG,D,20240828,32.46,32.8799,31.39,32.14,203100 MEGI,D,20240828,13.86,14,13.77,13.78,121600 MEI,D,20240828,10.14,10.16,9.81,9.97,286900 MER-K,D,20240828,25.66,25.82,25.66,25.75,29000 MET,D,20240828,75.01,76.1,75,75.75,2554600 MET-A,D,20240828,24.43,24.75,24.43,24.6,25500 MET-E,D,20240828,25.1,25.19,25.1,25.11,27900 MET-F,D,20240828,22.09,22.17,22.07,22.08,55100 MFA,D,20240828,12.1,12.36,12.1,12.33,811600 MFA-B,D,20240828,21.9,22.1,21.85,22.05,22900 MFA-C,D,20240828,23.74,23.9999,23.74,23.86,7900 MFAN,D,20240828,25.09,25.1001,25.04,25.1001,15800 MFAO,D,20240828,25.13,25.1701,25.07,25.155,18100 MFC,D,20240828,27.37,27.7491,27.245,27.3,1437400 MFD,D,20240828,8.3,8.3,8.2501,8.28,44800 MFG,D,20240828,4.17,4.205,4.16,4.18,646900 MFM,D,20240828,5.61,5.61,5.55,5.58,53200 MG,D,20240828,11.7,11.95,11.47,11.53,139700 MGA,D,20240828,42.26,42.59,41.6,41.82,930900 MGF,D,20240828,3.19,3.2143,3.19,3.205,21900 MGM,D,20240828,37.78,37.94,36.47,37.06,4481200 MGR,D,20240828,23.75,23.8997,23.7117,23.73,9400 MGRB,D,20240828,19.92,20.0572,19.83,19.83,14100 MGRD,D,20240828,17.54,17.67,17.54,17.628,3800 MGRE,D,20240828,25.58,25.6584,25.55,25.59,11000 MGY,D,20240828,25.3,25.52,25.185,25.49,1086400 MHD,D,20240828,12.37,12.37,12.28,12.33,44300 MHF,D,20240828,7.16,7.19,7.105,7.12,64600 MHI,D,20240828,9.43,9.455,9.4,9.45,83400 MHK,D,20240828,152.95,155.465,152.75,154.54,494400 MHLA,D,20240828,16.77,16.77,16.5,16.73,5300 MHN,D,20240828,10.69,10.69,10.65,10.655,68100 MHNC,D,20240828,17.35,17.37,17.32,17.32,1800 MHO,D,20240828,160.74,162.21,157.8,159.52,214700 MIN,D,20240828,2.76,2.76,2.7301,2.755,107400 MIO,D,20240828,12.22,12.22,12.09,12.12,11400 MIR,D,20240828,10.96,11.075,10.96,11,782500 MIT-A,D,20240828,21.75,21.75,21.5101,21.5101,1200 MIT-B,D,20240828,21.18,21.2796,21.02,21.0798,6100 MIT-C,D,20240828,24.79,24.93,24.7875,24.93,5500 MITN,D,20240828,25.08,25.22,24.9,25.18,7400 MITP,D,20240828,25.1376,25.1699,25.1,25.1201,4600 MITT,D,20240828,7.3,7.4,7.295,7.38,224500 MIY,D,20240828,11.7257,11.7257,11.68,11.69,23900 MKC,D,20240828,79.05,80.15,78.75,79.7,1521200 MKC.V,D,20240828,80,80,79.6541,79.6541,3200 MKFG,D,20240828,0.2523,0.2676,0.2518,0.2552,290100 MKL,D,20240828,1576.04,1589.76,1562.37,1575.93,24500 ML,D,20240828,47.17,47.17,45.1731,45.49,129100 ML.W,D,20240828,0.0634,0.0649,0.0547,0.0547,10600 MLI,D,20240828,69.79,70.72,69.648,69.97,680100 MLM,D,20240828,520,522.21,513,514.23,542100 MLNK,D,20240828,22.93,23.195,22.57,22.58,110500 MLP,D,20240828,23.05,23.97,22.6,23.89,20200 MLR,D,20240828,61.33,61.99,60.49,60.96,53400 MMC,D,20240828,227.36,228.47,225.19,225.93,1442400 MMD,D,20240828,16.75,16.79,16.72,16.72,64500 MMI,D,20240828,38.77,39.41,38.67,38.81,55400 MMM,D,20240828,131.4,132.62,131.15,131.61,3274000 MMS,D,20240828,92.4,93.02,91.97,92.42,222700 MMT,D,20240828,4.78,4.7951,4.77,4.78,49300 MMU,D,20240828,10.71,10.73,10.69,10.71,123500 MNR,D,20240828,18.85,18.945,18.7,18.77,115000 MNSO,D,20240828,15.41,15.64,15.315,15.36,1011300 MNT.U,D,20240828,11.39,11.4001,11.21,11.21,1100 MNTN,D,20240828,11.28,11.335,11.28,11.292,18400 MO,D,20240828,53.15,53.53,52.99,53.22,6794300 MOD,D,20240828,117,117.97,114.43,114.53,514400 MODG,D,20240828,10.72,10.83,10.53,10.57,5156300 MOG.A,D,20240828,193.38,195.03,191.34,191.64,69700 MOGU,D,20240828,2.09,2.12,1.81,1.99,7700 MOH,D,20240828,350.91,353.245,347.3,352.42,646700 MOS,D,20240828,28.61,28.93,28.4182,28.66,2582200 MOV,D,20240828,24.53,24.67,24.06,24.13,99400 MP,D,20240828,12.58,12.67,12.315,12.5,2005300 MPA,D,20240828,12.34,12.36,12.29,12.29,10500 MPC,D,20240828,169,171.95,168.08,169.93,2143100 MPLN,D,20240828,0.2505,0.2571,0.2241,0.2306,2047100 MPLX,D,20240828,42.47,42.47,41.83,42.08,1473900 MPV,D,20240828,15.82,15.9699,15.73,15.92,15400 MPW,D,20240828,4.4,4.42,4.36,4.41,7116200 MPX,D,20240828,9.58,9.75,9.535,9.68,62100 MQT,D,20240828,10.55,10.55,10.51,10.52,36300 MQY,D,20240828,12.62,12.62,12.58,12.6,88200 MRC,D,20240828,12.83,13.11,12.83,13.07,576000 MRK,D,20240828,116.6,118.02,116.235,117.4,5403200 MRO,D,20240828,28.13,28.29,27.905,28.26,4322500 MS,D,20240828,101.89,102.7,101.42,102.2,2836700 MS-A,D,20240828,22.48,22.51,22.36,22.41,68200 MS-E,D,20240828,25.32,25.32,25.26,25.26,55600 MS-F,D,20240828,25.25,25.27,25.23,25.23,39600 MS-I,D,20240828,25.15,25.15,25.11,25.11,36100 MS-K,D,20240828,24.81,24.91,24.81,24.86,74800 MS-L,D,20240828,22.63,22.7025,22.565,22.63,26200 MS-O,D,20240828,19.46,19.57,19.44,19.48,83200 MS-P,D,20240828,25.94,25.97,25.86,25.89,66700 MS-Q,D,20240828,26.8,26.95,26.74,26.88,307400 MSA,D,20240828,178.05,179.85,177.76,178.76,112500 MSB,D,20240828,17.22,17.4,17.15,17.22,11800 MSC,D,20240828,5.78,5.78,5.78,5.78,300 MSCI,D,20240828,583.24,585.93,573.96,580.15,510900 MSD,D,20240828,7.63,7.65,7.57,7.575,55800 MSDL,D,20240828,20.54,20.64,20.21,20.36,125200 MSGE,D,20240828,41.7,42.31,41.48,41.92,395500 MSGS,D,20240828,208.06,209.6,207.8601,209.17,65600 MSI,D,20240828,433.96,436.45,433.0474,435.21,418600 MSM,D,20240828,82.13,82.7499,80.76,81.39,469000 MT,D,20240828,23.41,23.55,23.27,23.36,1515800 MTAL,D,20240828,12.26,12.26,11.4617,11.48,174200 MTB,D,20240828,167.38,170.91,167.16,170.43,1010800 MTB-H,D,20240828,25.31,25.35,25.21,25.21,9000 MTB-J,D,20240828,26.93,27.07,26.92,27.07,63200 MTD,D,20240828,1422,1439.74,1418.41,1423.18,77700 MTDR,D,20240828,56.59,57.42,56.26,57.33,1042500 MTG,D,20240828,24.92,25.26,24.8,25.15,1199100 MTH,D,20240828,197.35,200.005,195.61,197.79,298000 MTN,D,20240828,178.81,179.9307,177.985,179.31,243200 MTR,D,20240828,6.37,6.42,6.2,6.28,9000 MTRN,D,20240828,115.55,115.9454,114.01,114.06,46500 MTUS,D,20240828,16.45,16.49,15.995,16.02,208700 MTW,D,20240828,10,10.22,9.91,10.07,146100 MTX,D,20240828,75.3,76.04,75.05,75.12,110000 MTZ,D,20240828,110.16,111.66,108.64,109.87,589400 MUA,D,20240828,11.71,11.725,11.69,11.72,64400 MUC,D,20240828,11.2,11.2,11.14,11.14,115100 MUE,D,20240828,10.41,10.45,10.39,10.4,26100 MUFG,D,20240828,10.37,10.44,10.34,10.4,2121200 MUI,D,20240828,12.47,12.5,12.42,12.42,1069700 MUJ,D,20240828,11.93,11.93,11.88,11.89,92900 MUR,D,20240828,37.46,37.72,37.19,37.33,937300 MUSA,D,20240828,518.01,522.565,514.75,514.81,102000 MUX,D,20240828,9.1,9.18,8.95,9.09,412700 MVF,D,20240828,7.51,7.51,7.39,7.46,75600 MVO,D,20240828,9.2,9.2999,9.2,9.25,6400 MVT,D,20240828,11.22,11.23,11.16,11.16,22900 MWA,D,20240828,20.9,21.48,20.77,21.18,1060600 MX,D,20240828,4.8,4.83,4.71,4.77,223700 MXE,D,20240828,8.75,8.91,8.75,8.83,21600 MXF,D,20240828,14.78,15.02,14.7,14.78,61200 MYD,D,20240828,11.25,11.25,11.17,11.18,52500 MYE,D,20240828,15.1,15.11,14.83,15.01,185300 MYI,D,20240828,11.49,11.53,11.485,11.51,147600 MYN,D,20240828,10.44,10.44,10.34,10.37,58100 MYTE,D,20240828,3.6,3.91,3.22,3.51,89500 NABL,D,20240828,12.76,12.87,12.71,12.85,396400 NAC,D,20240828,11.74,11.75,11.64,11.68,696300 NAD,D,20240828,12.05,12.06,12,12,507300 NAN,D,20240828,11.51,11.51,11.48,11.485,43000 NAPA,D,20240828,6.45,6.5,6.33,6.41,972200 NAT,D,20240828,3.63,3.655,3.55,3.6,2278700 NATL,D,20240828,27.82,28.93,27.79,28.51,438300 NAZ,D,20240828,11.75,11.75,11.66,11.715,37300 NBB,D,20240828,16.43,16.47,16.37,16.45,55800 NBHC,D,20240828,42.65,43.515,42.65,43.49,134900 NBR,D,20240828,78.37,79.21,77,78.78,217600 NBXG,D,20240828,12.25,12.37,12.11,12.17,146900 NC,D,20240828,27.52,28.65,27.45,28.22,13600 NCA,D,20240828,9,9.08,8.95,9,35700 NCDL,D,20240828,17.58,17.66,17.48,17.53,69400 NCLH,D,20240828,17.96,18.125,17.585,18,9553400 NCV,D,20240828,3.43,3.445,3.38,3.4,447700 NCV-A,D,20240828,22.13,22.1301,22.03,22.1,2400 NCZ,D,20240828,3,3.04,2.99,3,509400 NCZ-A,D,20240828,21.1,21.1799,21.05,21.17,14500 NDMO,D,20240828,10.89,10.89,10.795,10.85,121100 NDP,D,20240828,38.12,38.1202,37.73,37.79,12800 NE,D,20240828,37.5,37.92,37.26,37.59,2326500 NEA,D,20240828,11.62,11.62,11.57,11.58,990200 NEE,D,20240828,79.73,80.13,79.195,79.41,5462400 NEE-N,D,20240828,25.24,25.4,25.24,25.27,17000 NEE-R,D,20240828,45.63,45.9,45.5345,45.9,23800 NEE-S,D,20240828,53.73,53.73,53.15,53.15,1050200 NEM,D,20240828,52.05,52.24,51.47,51.83,5077600 NEP,D,20240828,25.16,25.38,24.43,24.53,858100 NET,D,20240828,80.55,81.0999,79.11,79.85,1105600 NETZ,D,20240828,69.64,69.64,69,69.4,3000 NEU,D,20240828,556.41,562.8,556.41,557.64,17300 NEUE,D,20240828,4.81,4.88,4.74,4.86,4800 NEXA,D,20240828,6.36,6.4,6.25,6.27,13200 NFG,D,20240828,58.91,59.35,58.75,58.94,282800 NFJ,D,20240828,12.83,12.89,12.7974,12.83,127500 NGG,D,20240828,66.77,67.18,66.75,67,312000 NGL,D,20240828,4.16,4.18,4.04,4.09,160500 NGL-B,D,20240828,23.74,23.74,23.7,23.72,10700 NGL-C,D,20240828,23.9154,23.9154,23.9154,23.9154,200 NGS,D,20240828,21.83,21.9543,21.32,21.34,36000 NGVC,D,20240828,25.57,25.98,24.87,25.81,63800 NGVT,D,20240828,38.57,39.02,38.39,38.71,250900 NHI,D,20240828,80.77,81.19,80.25,80.26,162200 NI,D,20240828,32.81,33.095,32.77,32.86,5831400 NIC,D,20240828,96.66,99.12,96.31,98.03,22900 NIE,D,20240828,22.66,22.725,22.3399,22.45,62800 NIM,D,20240828,9.38,9.38,9.2735,9.284,22500 NINE,D,20240828,1.24,1.26,1.21,1.22,247100 NIO,D,20240828,3.96,4,3.68,3.7,62882000 NJR,D,20240828,45.85,46.23,45.56,45.57,419300 NKE,D,20240828,85.05,85.43,81.88,82.79,11088600 NKX,D,20240828,13.4,13.4,13.26,13.38,71600 NL,D,20240828,6.66,6.84,6.65,6.82,31900 NLOP,D,20240828,30.03,30.75,29.97,30.15,125600 NLY,D,20240828,19.97,20.065,19.84,19.99,4100500 NLY-F,D,20240828,25.9,25.95,25.85,25.94,31200 NLY-G,D,20240828,25.62,25.75,25.57,25.5965,17000 NLY-I,D,20240828,25.79,25.8492,25.77,25.83,8000 NMAI,D,20240828,13.44,13.48,13.22,13.26,68600 NMCO,D,20240828,11.41,11.5,11.3829,11.4,183700 NMG,D,20240828,1.66,1.66,1.5802,1.5802,30000 NMI,D,20240828,10.0808,10.16,10.07,10.145,28700 NMM,D,20240828,52.5,53,51.825,51.88,104800 NMR,D,20240828,5.77,5.8,5.72,5.72,268300 NMS,D,20240828,12.6,12.89,12.6,12.73,6000 NMT,D,20240828,11.32,11.3899,11.32,11.334,13100 NMZ,D,20240828,11.33,11.34,11.27,11.34,192100 NNI,D,20240828,113.35,114.13,112.72,113.93,60200 NNN,D,20240828,46.84,47.1,46.69,46.95,885800 NNY,D,20240828,8.5,8.54,8.46,8.53,20600 NOA,D,20240828,18.84,19.22,18.84,18.95,16500 NOAH,D,20240828,7.7,7.71,7.33,7.33,267300 NOC,D,20240828,515.56,517.475,510.14,513.56,638700 NOG,D,20240828,39.45,39.785,39.36,39.76,680000 NOK,D,20240828,4.2,4.22,4.17,4.19,7710700 NOM,D,20240828,10.7,10.7,10.668,10.68,5000 NOMD,D,20240828,18.41,18.75,18.41,18.75,635500 NOT.W,D,20240828,0.15,0.15,0.15,0.15,200 NOTE,D,20240828,1.28,1.31,1.26,1.26,181900 NOV,D,20240828,17.63,17.84,17.48,17.81,2646100 NOVA,D,20240828,10.7,11.12,10.6,10.74,2641400 NOW,D,20240828,831.69,832.68,808.9601,814.11,864500 NPCT,D,20240828,11.57,11.58,11.46,11.5,102500 NPFD,D,20240828,18.82,18.82,18.7,18.72,123600 NPK,D,20240828,75.47,76.22,75.46,76.22,25100 NPO,D,20240828,156.96,158.99,156.225,157.85,54800 NPV,D,20240828,11.86,11.9,11.8299,11.86,38100 NPW.W,D,20240828,1.4401,1.5,1.44,1.4799,28400 NPWR,D,20240828,7.9,7.92,7.65,7.8,212500 NQP,D,20240828,12.34,12.425,12.34,12.38,60800 NR,D,20240828,8.18,8.27,8.09,8.22,461600 NRDY,D,20240828,1.07,1.07,1,1.01,1474400 NRE-A,D,20240828,22.19,22.65,22.1864,22.65,700 NREF,D,20240828,15.95,16.41,15.814,16.12,38900 NRG,D,20240828,83.59,84,79.94,80.27,2885400 NRGV,D,20240828,0.99,1.0137,0.948,0.9493,239800 NRK,D,20240828,11.1,11.1,11.06,11.08,96300 NRP,D,20240828,86.5,87.62,85.6801,87.62,18500 NRT,D,20240828,5.64,5.85,5.38,5.83,98700 NRUC,D,20240828,25.06,25.08,24.97,25.02,6800 NSA,D,20240828,46,46.27,45.75,46.05,811700 NSA-A,D,20240828,22.82,22.9193,22.75,22.855,21600 NSC,D,20240828,248.72,251.53,247.73,250.29,1219500 NSP,D,20240828,92.8,93.97,91.67,91.88,157300 NTB,D,20240828,37.94,38.505,37.75,37.94,158000 NTEST.I,D,20240828,25.04,25.06,25.04,25.06,2240 NTG,D,20240828,44.13,44.7199,43.56,43.71,5800 NTR,D,20240828,48.09,48.37,47.65,47.79,1180300 NTST,D,20240828,16.97,17.05,16.65,16.83,546700 NTZ,D,20240828,4.007,4.007,4.007,4.007,600 NU,D,20240828,14.67,14.76,13.9,14.3,35017600 NUE,D,20240828,149.03,149.82,147.3,148.04,1126900 NUS,D,20240828,9.22,9.31,9.02,9.03,439100 NUV,D,20240828,8.82,8.83,8.8,8.82,239700 NUV.W,D,20240828,0.16,0.16,0.1475,0.16,3400 NUVB,D,20240828,3.07,3.375,3.06,3.27,1544800 NUW,D,20240828,14.05,14.1,13.99,13.99,27100 NVG,D,20240828,12.82,12.86,12.77,12.85,479400 NVGS,D,20240828,16.56,16.595,16.25,16.31,124300 NVO,D,20240828,134.66,135.17,134.1,134.48,2765400 NVR,D,20240828,9056.97,9103.065,8930,9029.53,16500 NVRI,D,20240828,11.42,11.48,11.25,11.25,342800 NVRO,D,20240828,5.78,5.845,5.59,5.76,506800 NVS,D,20240828,120.04,120.67,119.67,119.98,860000 NVST,D,20240828,18.55,18.635,17.87,18.35,2655300 NVT,D,20240828,66.21,66.64,65.18,65.31,1758700 NWG,D,20240828,8.98,9.085,8.95,9.02,2763100 NWN,D,20240828,40.34,40.93,40.0097,40.23,501600 NX,D,20240828,27.66,28.1,27.6,27.74,384900 NXC,D,20240828,13.83,13.83,13.66,13.695,8600 NXD-A,D,20240828,14.46,14.64,14.2801,14.62,2700 NXDT,D,20240828,5.95,6.02,5.88,5.88,74700 NXE,D,20240828,6.29,6.32,6.02,6.03,3964800 NXG,D,20240828,40.03,40.2,39.96,39.96,21300 NXJ,D,20240828,12.57,12.63,12.57,12.62,53400 NXN,D,20240828,11.89,11.89,11.8001,11.8001,1000 NXP,D,20240828,15.12,15.14,15,15.08,75600 NXRT,D,20240828,46.32,46.92,46.32,46.89,66000 NYC,D,20240828,8.53,8.83,8.25,8.56,4100 NYC-A,D,20240828,20.39,20.7399,20.25,20.38,53200 NYC-U,D,20240828,34.98,35.95,34.37,35.74,31100 NYCB,D,20240828,10.53,10.71,10.38,10.62,2897200 NYT,D,20240828,55.38,55.6,54.86,55.17,826500 NZF,D,20240828,12.75,12.75,12.72,12.72,598400 O,D,20240828,62.3,62.41,61.561,61.99,3306900 O.P,D,20240828,25.22,25.26,25.22,25.24,282900 OAK-A,D,20240828,23.1702,23.33,23.1702,23.33,2400 OAK-B,D,20240828,22.76,22.84,22.7,22.83,4700 OBDC,D,20240828,15.07,15.19,15.02,15.04,1489300 OBDE,D,20240828,14.57,14.6,14.48,14.51,140500 OBK,D,20240828,32.63,33.08,32.58,32.97,60000 OC,D,20240828,165.86,166.77,164.44,165.94,595000 OCFT,D,20240828,1.33,1.36,1.28,1.28,13200 ODC,D,20240828,67.26,67.7856,65.98,67.3,24900 ODV,D,20240828,2.15,2.22,2.11,2.2,52400 OEC,D,20240828,18.19,18.4725,17.98,18.39,407300 OFG,D,20240828,44.93,45.75,44.93,45.56,141800 OGE,D,20240828,39.4,39.55,39.175,39.31,828200 OGN,D,20240828,22.21,22.6,22.19,22.47,1105100 OGS,D,20240828,68.56,69.155,68.33,68.35,399800 OHI,D,20240828,39.34,39.615,39.07,39.36,1741400 OI,D,20240828,12.74,12.95,12.74,12.86,770900 OIA,D,20240828,6.44,6.46,6.41,6.41,41100 OII,D,20240828,26.7,27.12,26.4,27.05,396900 OIS,D,20240828,5.19,5.27,5.14,5.21,425500 OKE,D,20240828,88.17,88.77,87.74,88.21,1670300 OKLO,D,20240828,6.87,6.93,6.18,6.39,2742000 OLN,D,20240828,43.69,44,43.01,43.19,975800 OLO,D,20240828,5.29,5.315,5.18,5.25,773300 OLP,D,20240828,26.58,26.9999,26.55,26.61,33200 OMC,D,20240828,98.92,99.49,98.2,98.75,887300 OMF,D,20240828,48.5,49.84,48.5,49.75,817400 OMI,D,20240828,15.64,16.16,15.5,15.89,554400 ONIT,D,20240828,30.17,30.2499,29.38,29.87,18600 ONL,D,20240828,4.1,4.135,4.04,4.04,199200 ONON,D,20240828,47.18,47.52,46.09,46.37,8528300 ONTF,D,20240828,6.38,6.465,6.26,6.26,90000 ONTO,D,20240828,208,211.02,202.78,206.79,423500 OOMA,D,20240828,9.11,11.21,9.0438,10.97,502800 OPAD,D,20240828,3.93,4.23,3.91,4.12,50100 OPF.W,D,20240828,0.25,0.25,0.246,0.246,400 OPFI,D,20240828,4.64,4.78,4.54,4.54,250600 OPP,D,20240828,8.96,9,8.8901,8.9,158500 OPP-A,D,20240828,19.23,19.32,19.14,19.16,3700 OPP-B,D,20240828,21.138,21.138,21.09,21.09,1000 OPY,D,20240828,51.42,52.56,51.29,52.43,34500 OR,D,20240828,17.44,17.555,17.255,17.37,366700 ORA,D,20240828,74.21,74.6575,73.52,73.53,302300 ORAN,D,20240828,11.56,11.645,11.56,11.64,267600 ORC,D,20240828,8.29,8.32,8.24,8.28,2129700 ORCL,D,20240828,138.83,138.95,136.91,137.88,3022600 ORI,D,20240828,35.21,35.5,35.165,35.37,1000100 ORN,D,20240828,7.59,7.59,7.26,7.29,324200 OSCR,D,20240828,17.6,17.66,17.09,17.27,1283400 OSK,D,20240828,106.3,107.58,105.49,106.09,267200 OTIS,D,20240828,93.22,93.86,92.92,93.41,978400 OUST,D,20240828,7.38,7.46,7.02,7.24,941400 OUT,D,20240828,16.71,16.94,16.65,16.66,735200 OVV,D,20240828,42.86,43.34,42.74,43.17,1793800 OWL,D,20240828,17.48,17.6143,17.21,17.21,2859700 OWLT,D,20240828,4.61,4.69,4.5401,4.66,5100 OXM,D,20240828,83.65,84.86,83.2478,84.46,438300 OXY,D,20240828,56.54,56.92,56.2397,56.78,7284300 OXY.W,D,20240828,34.71,34.9511,34.25,34.81,59900 PAAS,D,20240828,20.45,20.74,20.09,20.33,3992300 PAC,D,20240828,164.4,174.55,163.74,170.64,163100 PACK,D,20240828,6.98,7.14,6.92,7.04,275200 PACS,D,20240828,40.19,40.38,39.7,39.74,203400 PAG,D,20240828,168.01,168.76,166.96,168.2,96500 PAGS,D,20240828,10.84,11.11,10.705,10.9,6228600 PAI,D,20240828,12.61,12.63,12.52,12.56,21000 PAM,D,20240828,51.15,52.24,50.47,51.97,73100 PAR,D,20240828,54.9,55.2,53.57,53.77,126800 PARR,D,20240828,21.58,21.78,21.38,21.55,686200 PATH,D,20240828,12.93,13.04,12.47,12.58,8988000 PAXS,D,20240828,15.88,15.88,15.725,15.73,91000 PAY,D,20240828,22.61,22.77,22.2,22.24,98900 PAYC,D,20240828,163.25,165.11,161.87,163.04,528700 PB,D,20240828,72.07,73.38,71.87,73.32,401000 PBA,D,20240828,40.16,40.16,39.59,39.91,987700 PBF,D,20240828,32.42,33.53,32.288,32.62,2277300 PBH,D,20240828,72.73,73.87,72.355,73.7,185400 PBI,D,20240828,7.16,7.265,7.055,7.13,1040600 PBI-B,D,20240828,19.65,19.72,19.5,19.58,19100 PBR,D,20240828,15.38,15.7,15.32,15.6,25905900 PBR.A,D,20240828,14.14,14.35,14.11,14.3,4567000 PBT,D,20240828,11.2,11.35,11.1301,11.21,117300 PCF,D,20240828,6.65,6.67,6.61,6.635,133400 PCG,D,20240828,18.93,19.02,18.85,18.92,6331000 PCK,D,20240828,6,6,5.96,5.97,56500 PCM,D,20240828,7.68,7.7,7.6,7.67,83600 PCN,D,20240828,13.5,13.548,13.4,13.41,164900 PCOR,D,20240828,60,60.81,59.28,59.48,1220800 PCQ,D,20240828,9.58,9.61,9.53,9.54,47500 PD,D,20240828,19.64,19.75,19.085,19.46,708400 PDCC,D,20240828,19.5,19.5,19.1,19.5,1500 PDI,D,20240828,19.1,19.11,19.05,19.09,1292500 PDM,D,20240828,9.64,9.86,9.62,9.74,1345400 PDO,D,20240828,13.6,13.6,13.5505,13.58,379900 PDS,D,20240828,71.6,73.41,71.34,73.38,45200 PDT,D,20240828,12.88,12.98,12.78,12.97,68200 PDX,D,20240828,22.84,22.88,22.64,22.78,35500 PEB,D,20240828,12.89,12.99,12.705,12.8,2634800 PEB-E,D,20240828,21.49,21.5,21.35,21.465,1400 PEB-F,D,20240828,21.3,21.4199,21.3,21.3011,1300 PEB-G,D,20240828,21.12,21.14,20.85,20.95,43400 PEB-H,D,20240828,18.5699,18.69,18.51,18.5399,19200 PEG,D,20240828,80.72,81.405,80.34,80.52,2001200 PEN,D,20240828,203.36,204.35,197.98,200.46,323200 PEO,D,20240828,23.08,23.16,22.9601,23.08,28300 PERF,D,20240828,2.05,2.095,2.025,2.03,7600 PFD,D,20240828,11.5,11.57,11.43,11.54,76300 PFE,D,20240828,28.78,29.08,28.635,28.75,19874100 PFGC,D,20240828,74.88,75.145,74.29,74.72,793000 PFH,D,20240828,20.28,20.38,20.21,20.2635,34600 PFL,D,20240828,8.36,8.39,8.325,8.37,84500 PFLT,D,20240828,11.1,11.15,11.055,11.09,604400 PFN,D,20240828,7.38,7.39,7.345,7.37,170800 PFO,D,20240828,8.96,9.02,8.96,9.02,27800 PFS,D,20240828,18.57,18.98,18.5,18.85,791900 PFSI,D,20240828,102.79,103.57,102.5,102.94,172600 PG,D,20240828,169.42,171.2,168.58,169.06,5645000 PGP,D,20240828,8.1,8.1,8,8,41700 PGR,D,20240828,245.96,248.34,245.35,248.26,2482300 PGRE,D,20240828,4.99,5.035,4.9,4.93,765300 PGRU,D,20240828,6.61,6.62,6.58,6.58,294600 PGZ,D,20240828,10.9,10.95,10.84,10.89,21100 PH,D,20240828,589.96,592.485,583.75,588.01,325800 PHD,D,20240828,9.89,9.89,9.81,9.845,24800 PHG,D,20240828,30.42,30.71,30.42,30.67,654600 PHI,D,20240828,27.51,27.51,26.82,26.95,21900 PHIN,D,20240828,48.12,48.56,47.36,47.59,372600 PHK,D,20240828,4.86,4.87,4.81,4.82,446500 PHM,D,20240828,130.95,132.69,130.11,131.11,1227700 PHR,D,20240828,25.13,25.47,24.63,24.82,249200 PHT,D,20240828,7.83,7.84,7.8,7.83,97100 PHX,D,20240828,3.36,3.4,3.355,3.4,31000 PHYT,D,20240828,11.5,11.5,11.49,11.5,10000 PII,D,20240828,84.64,85.87,83.93,84.65,368200 PIM,D,20240828,3.31,3.33,3.3,3.33,31200 PINE,D,20240828,18.46,18.7399,18.45,18.67,54700 PINS,D,20240828,31.45,31.58,31.03,31.27,4203000 PIPR,D,20240828,268.3,272.02,265.881,268.02,54800 PJT,D,20240828,123.15,125.065,123.08,123.13,82400 PK,D,20240828,14.77,15.1,14.77,14.91,1901800 PKE,D,20240828,13.83,13.91,13.385,13.53,38900 PKG,D,20240828,204.28,206.84,204.195,205.08,396700 PKST,D,20240828,13.55,13.92,13.16,13.18,149700 PKX,D,20240828,63.14,63.17,62.31,62.66,74800 PL,D,20240828,2.62,2.64,2.495,2.51,1557400 PL.W,D,20240828,0.27,0.27,0.27,0.27,200 PLD,D,20240828,128.66,129.2,125.5,126.9,2500900 PLNT,D,20240828,81.4,82.3713,80.72,81.56,746500 PLOW,D,20240828,27.88,28.015,27.5,27.69,114700 PLTR,D,20240828,30.62,30.8,29.75,30.36,33961300 PLYM,D,20240828,24.47,24.47,23.77,23.83,166300 PM,D,20240828,122.65,123.05,121.95,122.57,4430000 PMF,D,20240828,9.48,9.48,9.36,9.385,78300 PML,D,20240828,8.8,8.83,8.725,8.78,96000 PMM,D,20240828,6.38,6.38,6.32,6.33,135100 PMO,D,20240828,10.52,10.54,10.39,10.4,167700 PMT,D,20240828,13.94,14.11,13.935,14.02,464000 PMT-A,D,20240828,24.9,25.11,24.9,24.95,3900 PMT-B,D,20240828,24.72,24.81,24.72,24.76,13500 PMT-C,D,20240828,20.35,20.35,20.2,20.3,7300 PMTU,D,20240828,26.02,26.02,25.96,25.9601,1100 PMX,D,20240828,8.06,8.06,8.01,8.03,65700 PNC,D,20240828,178.58,183.26,178.58,181.78,1577700 PNF,D,20240828,8.03,8.03,7.97,7.97,5500 PNI,D,20240828,7.57,7.57,7.54,7.55,6200 PNNT,D,20240828,6.97,6.99,6.925,6.94,272100 PNR,D,20240828,85.89,86.435,85.6,85.96,717900 PNS.W,D,20240828,0.0803,0.0995,0.08,0.0953,86300 PNST,D,20240828,2.21,2.21,2.1,2.1,20000 PNW,D,20240828,86.7,87.71,86.31,87.02,645000 POR,D,20240828,47.63,48.05,47.49,47.61,558500 POST,D,20240828,115.01,116.07,114.72,116.03,403900 PPG,D,20240828,127.14,128.36,126.96,127.64,993400 PPL,D,20240828,31.82,32.12,31.745,31.76,4992800 PPT,D,20240828,3.65,3.67,3.6499,3.67,57400 PR,D,20240828,14.21,14.25,14.04,14.21,4010100 PRA,D,20240828,13.17,13.56,13.12,13.52,264400 PRG,D,20240828,46.96,47.85,46.86,46.94,400300 PRGO,D,20240828,29.24,29.34,28.945,29.23,789800 PRH,D,20240828,26.52,26.55,26.424,26.47,26200 PRI,D,20240828,259.94,261.56,259.64,261.18,105100 PRI-D,D,20240828,23.7,24.25,23.6999,23.8379,5200 PRI-F,D,20240828,23.76,23.98,23.76,23.9,2200 PRI-J,D,20240828,22.67,22.826,22.65,22.826,1200 PRI-K,D,20240828,21.3,21.3,20.75,21,3700 PRI-L,D,20240828,22.8,22.97,22.65,22.97,2300 PRIM,D,20240828,55.2,56.09,54.32,54.58,437800 PRKS,D,20240828,48.82,49.41,48.55,48.63,809500 PRLB,D,20240828,30.41,30.5,29.81,29.9,200200 PRM,D,20240828,11.3,11.64,11.26,11.27,584200 PRMW,D,20240828,22.14,22.14,21.85,21.99,688400 PRO,D,20240828,19.12,19.5,18.94,19.04,739100 PRS,D,20240828,25.09,25.1,25.05,25.1,15500 PRT,D,20240828,4.31,4.4,4.3,4.4,51500 PRU,D,20240828,117.81,119.32,117.79,118.78,1056600 PSA,D,20240828,341.37,343.04,337.13,340.77,540600 PSA-F,D,20240828,24.36,24.48,24.36,24.48,13500 PSA-G,D,20240828,23.62,23.84,23.62,23.78,4200 PSA-H,D,20240828,25.2,25.27,25.2,25.24,7400 PSA-I,D,20240828,22.8,22.96,22.8,22.96,4700 PSA-J,D,20240828,21.82,22,21.82,21.93,16200 PSA-K,D,20240828,22.1,22.14,22.05,22.14,10900 PSA-L,D,20240828,21.32,21.43,21.32,21.42,16600 PSA-M,D,20240828,19.57,19.61,19.55,19.58,7800 PSA-N,D,20240828,18.16,18.2,18.1361,18.2,4800 PSA-O,D,20240828,18.1,18.17,18.1,18.1193,4900 PSA-P,D,20240828,18.66,18.83,18.66,18.8,22600 PSA-Q,D,20240828,18.58,18.6,18.43,18.455,7600 PSA-R,D,20240828,18.83,18.835,18.7023,18.82,29200 PSA-S,D,20240828,19.26,19.3662,19.24,19.295,26100 PSBD,D,20240828,16.26,16.26,16.14,16.2,12400 PSE-A,D,20240828,19.3,19.32,18.4975,18.95,14400 PSF,D,20240828,20.28,20.35,20.27,20.28,16200 PSF.W,D,20240828,0.021,0.025,0.021,0.0249,161400 PSFE,D,20240828,21.44,21.77,21.4,21.4,221900 PSN,D,20240828,94.8,95.2037,93.375,94.24,515400 PSO,D,20240828,13.7,13.74,13.68,13.71,224200 PSQH,D,20240828,2.79,2.79,2.65,2.68,116500 PSTG,D,20240828,60.51,61.09,59.24,59.76,3731000 PSTL,D,20240828,14.46,14.49,14.3,14.41,111100 PSX,D,20240828,133.83,136.55,133.5,134.97,2070900 PTA,D,20240828,20.42,20.5,20.31,20.33,83600 PTY,D,20240828,14.27,14.27,14.17,14.23,654500 PUK,D,20240828,17.42,17.57,17.15,17.42,709300 PUMP,D,20240828,8.04,8.105,7.925,7.95,670700 PVH,D,20240828,96,98.8,94.41,97.75,1924900 PVL,D,20240828,1.85,1.91,1.82,1.89,100600 PWR,D,20240828,270.36,271.47,266.96,267.5,649900 PWSC,D,20240828,22.67,22.69,22.67,22.68,763400 PX,D,20240828,9.91,10,9.695,9.76,241100 PYN,D,20240828,6,6.02,5.99,6.0002,15000 PZC,D,20240828,7.26,7.2699,7.22,7.23,66000 QBT.W,D,20240828,0.11,0.11,0.0977,0.0999,75200 QBTS,D,20240828,0.98,0.998,0.9408,0.9517,2353600 QD,D,20240828,1.9,1.9,1.79,1.79,366600 QGEN,D,20240828,45.95,46.36,45.6975,45.81,931000 QS,D,20240828,5.94,5.98,5.63,5.66,5814800 QSR,D,20240828,69.04,69.72,68.59,69.11,1127400 QTWO,D,20240828,73.97,74.81,73.08,73.4,644100 QUAD,D,20240828,4.54,4.7,4.52,4.7,79900 QVCC,D,20240828,12.9,12.9,12.86,12.86,23400 QVCD,D,20240828,12.98,13.12,12.9101,13.02,11300 R,D,20240828,138.96,142.265,138.17,141.24,136700 RA,D,20240828,13.42,13.43,13.32,13.36,161200 RACE,D,20240828,490.56,490.9195,484.52,486.74,160300 RAMP,D,20240828,25.11,25.375,24.72,24.9,681100 RBA,D,20240828,86.59,86.73,84.83,85.18,595300 RBC,D,20240828,293.07,294.635,291.49,293.7,149200 RBCP,D,20240828,130.39,130.39,130.39,130.39,200 RBLX,D,20240828,44.16,44.51,43.73,44.13,4182600 RBO.W,D,20240828,0.055,0.055,0.055,0.055,100 RBOT,D,20240828,6.97,6.99,6.9,6.91,4700 RBRK,D,20240828,35.17,35.255,33.45,34.21,741100 RC,D,20240828,8.35,8.4,8.17,8.18,1972700 RC-E,D,20240828,18.78,18.82,18.7201,18.785,10500 RCB,D,20240828,24.1,24.2,24.098,24.2,5800 RCC,D,20240828,24.4149,24.4149,24.3,24.345,4900 RCF.U,D,20240828,11.38,13.27,11.38,11.9,2900 RCFA,D,20240828,11.45,11.45,11.45,11.45,100 RCI,D,20240828,41.15,41.315,40.68,40.82,640200 RCL,D,20240828,166.65,168.11,165.19,166.94,1409000 RCS,D,20240828,6.8,6.87,6.75,6.84,109400 RCUS,D,20240828,17.33,17.445,16.76,17.26,487200 RDDT,D,20240828,57.88,57.93,55.02,56.14,4033100 RDN,D,20240828,35.62,36.05,35.6,35.8,894100 RDW,D,20240828,6.85,6.93,6.46,6.46,283700 RDW.W,D,20240828,1.24,1.24,1.07,1.07,6000 RDY,D,20240828,82.49,83.835,82.49,83.22,126400 RELX,D,20240828,46.48,46.637,46.32,46.42,483200 RERE,D,20240828,2.23,2.37,2.22,2.32,1427800 RES,D,20240828,6.27,6.36,6.23,6.33,1020800 REVG,D,20240828,30.22,30.52,29.7711,30.04,768600 REX,D,20240828,44.5,45.31,44.38,44.58,153800 REX-B,D,20240828,23.05,23.06,22.99,23.05,4700 REX-C,D,20240828,22.4,22.4,22.29,22.29,1700 REXR,D,20240828,52.13,52.48,50.88,50.95,1140900 REZI,D,20240828,20.14,20.37,20.11,20.3,702000 RF,D,20240828,22.74,23.15,22.65,22.98,4592200 RF-B,D,20240828,25.33,25.33,25.31,25.32,22700 RF-C,D,20240828,24.14,24.2099,23.99,24.07,29000 RF-E,D,20240828,18.98,18.98,18.85,18.86,20100 RF-F,D,20240828,25.61,25.62,25.48,25.54,327400 RFI,D,20240828,12.93,13.04,12.865,12.89,41900 RFL,D,20240828,1.46,1.48,1.4099,1.47,20200 RFM,D,20240828,15.9,15.99,15.84,15.91,12800 RFMZ,D,20240828,14.2,14.25,14.15,14.16,20100 RGA,D,20240828,214.08,218.74,212.06,218.29,239700 RGR,D,20240828,42.1,42.57,41.725,41.76,82300 RGT,D,20240828,11.73,11.73,11.45,11.45,9400 RH,D,20240828,272.44,273.1599,263.145,267.16,527300 RHI,D,20240828,63.43,63.68,62.82,63.03,724200 RHP,D,20240828,102.43,103.37,102.055,102.88,273200 RIG,D,20240828,4.83,4.84,4.71,4.72,17161700 RIO,D,20240828,62.84,63.105,62.65,63,2070900 RIT-A,D,20240828,25.19,25.33,25.17,25.21,9300 RIT-B,D,20240828,25.03,25.05,25.015,25.045,45900 RIT-C,D,20240828,23.73,23.92,23.73,23.87,15200 RIT-D,D,20240828,23.62,23.62,23.44,23.59,37000 RITM,D,20240828,11.64,11.73,11.575,11.71,2143600 RIV,D,20240828,12.33,12.3568,12.12,12.19,95700 RIV-A,D,20240828,23.58,23.63,23.39,23.44,5400 RJF,D,20240828,117.61,118.42,117.36,117.85,561500 RJF-B,D,20240828,25.3056,25.3301,25.29,25.305,2800 RKT,D,20240828,20.2,20.25,19.47,19.56,3832700 RL,D,20240828,170.21,170.9,167.315,169.47,530700 RLI,D,20240828,151.29,152.91,151.1,152.54,72000 RLJ,D,20240828,9.28,9.37,9.27,9.34,1623600 RLJ-A,D,20240828,25.86,25.9,25.745,25.79,13800 RLTY,D,20240828,16.48,16.5655,16.18,16.24,94400 RLX,D,20240828,1.67,1.68,1.62,1.62,1211800 RM,D,20240828,32.47,32.57,32.08,32.47,18200 RMAX,D,20240828,11.74,11.9272,11.22,11.34,251000 RMD,D,20240828,240.54,246.8,239.37,242.69,1226700 RMI,D,20240828,15.88,15.9199,15.77,15.81,16900 RMM,D,20240828,15.4,15.4,15.21,15.265,31400 RMMZ,D,20240828,15.94,15.98,15.89,15.89,16200 RMP.P,D,20240828,25.0486,25.0486,25.0486,25.0486,400 RMT,D,20240828,9.76,9.78,9.62,9.67,92800 RNG,D,20240828,33.76,33.945,33,33.43,811600 RNGR,D,20240828,12.38,12.5,12.275,12.48,48400 RNP,D,20240828,23.19,23.33,22.96,23.03,81900 RNR,D,20240828,251.23,256.25,250.4,255.86,293000 RNR-F,D,20240828,24.87,24.98,24.87,24.97,18500 RNR-G,D,20240828,18.71,18.7659,18.67,18.68,24100 RNST,D,20240828,33.89,34.41,33.57,34.25,570100 ROG,D,20240828,107.73,108.42,106.38,106.78,66300 ROK,D,20240828,263.82,263.915,260.14,261.93,586200 ROL,D,20240828,49.7,50.42,49.505,50.25,1250200 RPM,D,20240828,113.61,115.16,113.26,113.76,432200 RQI,D,20240828,13.33,13.45,13.32,13.33,271300 RRA.U,D,20240828,11.45,11.45,11.45,11.45,300 RRC,D,20240828,29.58,29.75,29.38,29.63,1985800 RRX,D,20240828,164.19,167.03,162.838,163.76,302600 RS,D,20240828,281.37,281.37,277.46,278.37,321900 RSF,D,20240828,15.2,15.2,15.13,15.14,21100 RSG,D,20240828,207.59,208.31,206.405,207.35,531600 RSI,D,20240828,9.09,9.11,8.76,8.92,1132500 RSKD,D,20240828,4.91,5.05,4.89,4.92,629000 RTO,D,20240828,32.26,32.38,31.82,31.83,423800 RTX,D,20240828,119.77,121.35,119.68,120.84,4287100 RVLV,D,20240828,23.12,23.27,22.79,23.27,835600 RVT,D,20240828,15.5,15.5393,15.28,15.4,156300 RVTY,D,20240828,121.62,123.41,120.82,121.29,571200 RWT,D,20240828,7.39,7.475,7.315,7.44,921100 RWT-A,D,20240828,25.07,25.1,25,25.0835,7800 RWTN,D,20240828,24.86,24.94,24.73,24.85,6800 RWTO,D,20240828,24.8,25,24.7999,24.9499,21100 RXO,D,20240828,28.86,29.21,28.52,28.57,603800 RY,D,20240828,117.25,119.92,116.9,118.84,1523400 RYAM,D,20240828,7.4,7.5,7.29,7.35,372000 RYAN,D,20240828,64.62,65.03,64.065,64.4,515200 RYI,D,20240828,19.91,20.14,19.7,19.83,473400 RYN,D,20240828,30.31,30.63,30.27,30.46,919700 RZB,D,20240828,25.16,25.2,25.11,25.15,13700 RZC,D,20240828,26.32,26.32,25.99,26.06,96700 S,D,20240828,26,26.62,24,24.43,12893400 SA,D,20240828,17.82,17.92,17.465,17.69,507000 SABA,D,20240828,8.48,8.52,8.4,8.42,34500 SAFE,D,20240828,25.33,25.63,25,25.02,324500 SAH,D,20240828,62.37,63.17,61.56,62.01,101600 SAJ,D,20240828,25.21,25.21,25.15,25.185,2600 SAM,D,20240828,277.27,277.7723,267.42,273.53,137700 SAN,D,20240828,4.96,4.99,4.9401,4.97,2100400 SAND,D,20240828,5.58,5.66,5.53,5.63,2364800 SAP,D,20240828,218.63,219.04,216.59,216.93,642800 SAR,D,20240828,23.48,23.56,23.2,23.29,51500 SAT,D,20240828,24.23,24.23,24.17,24.23,800 SAVE,D,20240828,2.61,2.63,2.53,2.53,3691500 SAY,D,20240828,25.18,25.2025,25.1302,25.2,14400 SAZ,D,20240828,25.3,25.3,25.3,25.3,4900 SB,D,20240828,5.07,5.18,4.96,4.97,560000 SB-C,D,20240828,25.69,25.69,25.67,25.67,800 SB-D,D,20240828,25.74,25.742,25.58,25.58,3000 SBBA,D,20240828,25.34,25.34,25.27,25.27,3200 SBH,D,20240828,12.9,13.06,12.765,12.85,1001500 SBI,D,20240828,8.11,8.11,8.08,8.09,21300 SBR,D,20240828,64.32,64.64,63.33,63.82,35000 SBS,D,20240828,17.36,17.46,17.3,17.32,1436900 SBSW,D,20240828,4.25,4.26,4.08,4.12,4590600 SBX.U,D,20240828,10.61,10.855,10.61,10.83,2100 SBX.V,D,20240828,10,10.015,10,10,191800 SBX.W,D,20240828,0.1276,0.1276,0.1221,0.1221,900 SCCO,D,20240828,102.51,103.2,100.79,100.86,930400 SCD,D,20240828,16.34,16.455,15.97,16.15,46100 SCE-G,D,20240828,20.95,21.03,20.83,20.83,7100 SCE-H,D,20240828,25.6,25.6196,25.52,25.52,12900 SCE-J,D,20240828,24.15,24.23,24.13,24.17,10400 SCE-K,D,20240828,24.4,24.57,24.39,24.54,5200 SCE-L,D,20240828,20.53,20.53,20.36,20.43,15900 SCE-M,D,20240828,26.5,26.57,26.44,26.5,38500 SCE-N,D,20240828,26.11,26.2,26.11,26.17,6400 SCH-D,D,20240828,25.15,25.2366,25.1299,25.19,18800 SCH-J,D,20240828,21.3,21.4,21.2967,21.35,30200 SCHW,D,20240828,63.91,64.425,63.21,63.98,8135400 SCI,D,20240828,77.97,78.6,77.85,78.34,536800 SCL,D,20240828,77.06,78,76.73,77.33,246600 SCM,D,20240828,13.78,13.8,13.714,13.74,142200 SCS,D,20240828,13.75,13.91,13.66,13.77,346400 SD,D,20240828,13.22,13.3499,13.16,13.34,167700 SDHC,D,20240828,36.45,37.25,35.29,35.42,126600 SDHY,D,20240828,16.05,16.14,16.01,16.07,95900 SDRL,D,20240828,42.76,43.4,42.54,42.73,638600 SE,D,20240828,82,82.08,80.06,81.24,4363200 SEA-A,D,20240828,25.522,25.5393,25.5193,25.5193,500 SEA-B,D,20240828,25.89,25.97,25.7301,25.88,1900 SEE,D,20240828,34.59,34.84,34.1,34.43,1080300 SEM,D,20240828,35.4,35.91,35.376,35.75,606500 SEMR,D,20240828,13.83,13.97,13.58,13.69,233700 SES,D,20240828,1.05,1.08,1.02,1.03,249800 SF,D,20240828,86.84,87.87,86.64,86.68,337100 SF-B,D,20240828,24.92,25.05,24.91,25,9800 SF-C,D,20240828,25.45,25.64,25.41,25.52,11200 SF-D,D,20240828,19.47,19.6999,19.47,19.57,18900 SFB,D,20240828,23.05,23.36,23.05,23.36,3200 SFBS,D,20240828,79.99,81.345,79.84,80.67,143400 SFL,D,20240828,11.68,11.7,11.41,11.59,972600 SG,D,20240828,33.98,34.29,32.09,32.31,3053000 SGHC,D,20240828,3.3,3.34,3.26,3.32,265900 SGU,D,20240828,11.45,11.4864,11.25,11.35,12700 SHAK,D,20240828,104.43,106.37,103.8,104.66,837700 SHCO,D,20240828,6.22,6.38,6.2,6.33,271000 SHEL,D,20240828,71.71,72.135,71.47,71.95,2986700 SHG,D,20240828,43.21,43.4,43.04,43.18,125200 SHO,D,20240828,10.21,10.29,10.19,10.22,1712400 SHO-H,D,20240828,21.69,21.695,21.615,21.64,8400 SHO-I,D,20240828,20.25,20.25,20.07,20.07,4100 SHOC,D,20240828,47.24,47.36,46,46.5,26100 SHOP,D,20240828,74.23,74.37,71.76,72.53,5551600 SHW,D,20240828,360.79,362.9225,359.52,361.7,1156600 SID,D,20240828,2.19,2.2,2.11,2.15,1678900 SIG,D,20240828,82.4,84.06,81.78,82.66,667600 SII,D,20240828,41.5,41.9,41.11,41.15,139100 SILA,D,20240828,24.17,24.55,24.155,24.26,816400 SIT-A,D,20240828,23.47,23.63,23.42,23.48,17200 SITC,D,20240828,61.21,61.51,60.77,61.37,404900 SITE,D,20240828,139.21,141.185,138.61,139.26,379600 SJM,D,20240828,112.93,116.13,112.7,114.73,3063900 SJT,D,20240828,3.38,3.4006,3.31,3.36,163700 SJW,D,20240828,58.18,59.37,57.62,58.96,144000 SKE,D,20240828,7.75,7.805,7.545,7.77,293800 SKIL,D,20240828,11.75,12.2498,11.012,11.25,132900 SKLZ,D,20240828,6.02,6.0753,5.71,5.82,90400 SKM,D,20240828,23.35,23.35,23.03,23.03,170200 SKT,D,20240828,30.28,30.69,30.1901,30.45,1125800 SKX,D,20240828,69.18,69.56,68.12,68.47,1409000 SKY,D,20240828,90.75,92.18,90.42,91,294800 SLB,D,20240828,43.96,44.155,43.505,43.74,9866300 SLF,D,20240828,54.01,54.39,53.5,53.94,998000 SLG,D,20240828,66.55,67.155,66.29,66.5,557200 SLG-I,D,20240828,22.16,22.35,22.16,22.32,12600 SLGN,D,20240828,50.68,51.259,50.61,51.23,585100 SLQT,D,20240828,4.06,4.159,3.9,3.92,793200 SLVM,D,20240828,77.03,78.66,76.9101,77.35,161100 SM,D,20240828,45.65,46.1,45.32,46.07,921800 SMAR,D,20240828,49.48,49.64,48.38,48.55,924100 SMBK,D,20240828,28.85,29.36,28.75,28.94,67400 SMC,D,20240828,36.36,36.44,36.1388,36.44,12000 SMFG,D,20240828,13.25,13.34,13.25,13.27,729000 SMG,D,20240828,70.53,71.72,70.53,70.69,937800 SMHI,D,20240828,11.39,11.535,11.24,11.39,127100 SMP,D,20240828,32.05,32.15,31.7,31.95,100300 SMR,D,20240828,8.54,8.61,7.98,8.04,2806500 SMR.W,D,20240828,1.68,1.68,1.52,1.535,17400 SMRT,D,20240828,1.69,1.78,1.68,1.69,1480700 SMWB,D,20240828,9.53,9.65,9.13,9.18,218300 SN,D,20240828,90.11,91.81,89.29,89.72,774700 SNA,D,20240828,282.28,282.92,279.73,280.18,212000 SNAP,D,20240828,9.38,9.44,9.13,9.18,17945000 SNDA,D,20240828,27.95,28.05,27.14,27.52,32900 SNDR,D,20240828,26.31,27,26.26,26.97,515600 SNN,D,20240828,30.89,31.085,30.87,31.03,478600 SNOW,D,20240828,114.93,115.6799,110.26,111.56,7769800 SNV,D,20240828,45.32,46.275,45.22,46.03,900300 SNV-D,D,20240828,25.37,25.48,25.3401,25.435,30400 SNV-E,D,20240828,25.5291,25.5291,25.45,25.5,527200 SNX,D,20240828,122.24,123.03,121.03,122.28,472900 SO,D,20240828,86.03,86.7,85.51,85.75,4115800 SOC,D,20240828,15.81,16.15,15.65,15.72,301000 SOC.W,D,20240828,5.2,5.37,5.14,5.36,11300 SOI,D,20240828,12.27,12.3,12.13,12.17,201600 SOJC,D,20240828,24.52,24.59,24.3601,24.55,17000 SOJD,D,20240828,23.39,23.5,23.3106,23.32,63200 SOJE,D,20240828,21,21.07,20.995,21.03,39500 SOL,D,20240828,1.9,1.91,1.83,1.86,138600 SOLV,D,20240828,60.36,60.46,59.35,60.05,794900 SON,D,20240828,53.72,54.68,53.72,54.3,691200 SONY,D,20240828,97.08,97.33,96.3701,96.75,1058200 SOR,D,20240828,44.4,44.99,44,44.5,13100 SOS,D,20240828,0.73,0.75,0.7015,0.7081,59400 SPB,D,20240828,92.56,93.25,91.83,92.66,288400 SPCE,D,20240828,6.75,6.88,6.33,6.42,1195400 SPE,D,20240828,13.73,13.82,13.56,13.63,21200 SPG,D,20240828,168.04,168.79,165.925,167.71,910000 SPG-J,D,20240828,62.33,62.45,62.26,62.45,700 SPGI,D,20240828,505.36,510.29,500.55,505.27,1368200 SPH,D,20240828,17.7,17.9499,17.61,17.7,231900 SPHR,D,20240828,48.21,48.89,47.44,47.82,465400 SPIR,D,20240828,7.93,8.4,7.76,8.07,476300 SPL-A,D,20240828,24.3299,24.3299,24.28,24.3,7300 SPMC,D,20240828,19.9,19.9039,19.8,19.85,14600 SPN-B,D,20240828,25.25,25.29,25.2,25.27,9700 SPNT,D,20240828,14.83,14.96,14.77,14.89,226300 SPOT,D,20240828,338.31,339.54,334.09,337.56,976800 SPR,D,20240828,34.9,35,34.56,34.68,1098800 SPRU,D,20240828,3.01,3.05,2.965,3.03,32100 SPXC,D,20240828,160.51,160.5116,157.815,158.31,212700 SPXX,D,20240828,16.74,16.74,16.58,16.6,20400 SQ,D,20240828,66.24,66.46,63.86,64.68,5095900 SQM,D,20240828,37.5,37.6,36.795,37.2,550400 SQNS,D,20240828,1.05,1.114,1.01,1.02,1986900 SQSP,D,20240828,45,45.29,45,45.21,367800 SR,D,20240828,64.93,66.1,64.93,65.3,248100 SR-A,D,20240828,24.19,24.26,24.165,24.26,73800 SRE,D,20240828,81.88,82.28,81.32,81.65,2830000 SREA,D,20240828,24.9,25.09,24.9,25.01,52200 SRFM,D,20240828,1.32,1.37,1.2409,1.37,94400 SRG,D,20240828,4.71,4.755,4.565,4.66,218700 SRG-A,D,20240828,22,22.23,22,22.1,6500 SRI,D,20240828,14.05,14.5,14.05,14.42,117800 SRL,D,20240828,8.01,8.34,7.9695,8.2489,25000 SRV,D,20240828,42.97,43.04,42.62,42.8007,7700 SSB,D,20240828,95.11,96.4325,94.825,96.33,258400 SSD,D,20240828,178.75,182.155,178.75,180.82,118300 SSL,D,20240828,7.97,8.08,7.9112,7.95,301800 SST,D,20240828,1.38,1.4195,1.25,1.25,341700 SSTK,D,20240828,33.91,34.38,33.38,34.38,527100 ST,D,20240828,37.87,38.61,37.61,37.88,966900 STAG,D,20240828,40.24,40.5,40.09,40.29,785500 STC,D,20240828,72.32,73.925,71.97,73.53,138600 STE,D,20240828,236.67,238.24,235.78,237.07,355600 STEL,D,20240828,26.14,26.99,26.1,26.94,136100 STEM,D,20240828,0.649,0.6594,0.5761,0.582,10233100 STEW,D,20240828,15.59,15.73,15.5599,15.62,91200 STG,D,20240828,8.49,8.495,8.17,8.17,2400 STK,D,20240828,32.95,32.98,32.3725,32.52,27600 STLA,D,20240828,16.66,16.725,16.6,16.7,3945300 STM,D,20240828,31.31,31.4,30.775,31.01,3617800 STN,D,20240828,84.01,84.01,82.0625,82.55,145200 STNG,D,20240828,70.86,70.98,69.82,70.44,498100 STR,D,20240828,21.96,22.1,21.87,21.92,327400 STRV,D,20240828,36.07,36.07,35.64,35.86,31000 STT,D,20240828,85.21,85.76,84.29,84.74,2229500 STT-G,D,20240828,24.85,24.89,24.85,24.85,29700 STVN,D,20240828,20.28,20.76,19.56,20.26,340400 STWD,D,20240828,20.54,20.73,20.5,20.61,1582100 STXD,D,20240828,33.2,33.2499,32.9099,33.0876,5500 STXE,D,20240828,30.68,30.68,30.42,30.57,13500 STXG,D,20240828,40.51,40.51,39.97,40.2695,11900 STXI,D,20240828,26.3689,26.3689,26.3689,26.3689,100 STXK,D,20240828,30.85,31.06,30.85,30.8637,6700 STXM,D,20240828,25.36,25.37,25.18,25.2568,3300 STXT,D,20240828,20.88,20.88,20.71,20.73,29600 STXV,D,20240828,29.87,30.02,29.7713,29.9151,8700 STZ,D,20240828,240.47,241.42,239.22,240.37,873600 SU,D,20240828,40.44,40.91,40.25,40.61,3677500 SUI,D,20240828,133.07,133.48,131.88,132.52,729000 SUM,D,20240828,38.94,39.22,38,39.13,1407900 SUN,D,20240828,53.61,53.73,52.75,53.04,612100 SUP,D,20240828,3.53,3.53,3.35,3.44,106300 SUPP,D,20240828,64.13,64.2167,64.13,64.2167,400 SUPV,D,20240828,6.95,7.0992,6.84,7,628600 SUZ,D,20240828,10.08,10.1999,10.06,10.11,561600 SVV,D,20240828,9.67,9.82,9.4,9.48,351000 SW,D,20240828,46.36,47.486,46.36,47.07,4958100 SWI,D,20240828,12.67,12.685,12.5,12.61,474400 SWK,D,20240828,99.79,101.26,99.57,100.18,870200 SWN,D,20240828,6.19,6.21,6.08,6.2,11463800 SWX,D,20240828,72.41,73.235,71.59,71.68,414100 SWZ,D,20240828,8.91,8.92,8.86,8.9,11200 SXC,D,20240828,8.71,8.895,8.67,8.84,611400 SXI,D,20240828,172.1829,175.6799,172.1829,174.23,26600 SXT,D,20240828,75.56,76.975,75.345,76.19,218300 SYF,D,20240828,48.53,49.55,48.53,49.52,2890500 SYF-A,D,20240828,20.06,20.11,19.8,20.03,56200 SYF-B,D,20240828,25.97,25.99,25.9,25.91,13200 SYK,D,20240828,359.08,359.0981,353.6,356.15,1504800 SYY,D,20240828,76.2,77.04,76.03,76.67,2519100 T,D,20240828,19.68,19.91,19.67,19.82,20435500 T-A,D,20240828,22.12,22.165,22.0001,22.16,41600 T-C,D,20240828,20.81,20.95,20.81,20.89,50400 TAC,D,20240828,9.02,9.02,8.805,8.83,572800 TAK,D,20240828,14.87,15.06,14.87,14.97,2105600 TAL,D,20240828,8.24,8.27,7.94,8.03,3747300 TALO,D,20240828,11.63,11.85,11.56,11.8,1389100 TAP,D,20240828,53.44,53.785,53.13,53.46,1054200 TBB,D,20240828,23.68,23.87,23.68,23.86,55000 TBBB,D,20240828,32.9,33.1171,31.47,31.97,899400 TBC,D,20240828,24.8,24.92,24.75,24.92,38200 TBI,D,20240828,8.06,8.23,7.965,8.11,153100 TBN,D,20240828,19.86,19.995,19,19,54700 TCI,D,20240828,29.67,29.75,29.67,29.75,400 TCO.U,D,20240828,11.05,11.05,11.05,11.05,200 TCO.W,D,20240828,0.025,0.0279,0.025,0.0279,1100 TCOA,D,20240828,11.02,11.02,11.02,11.02,100 TCS,D,20240828,1.03,1.03,0.97,0.9702,379100 TD,D,20240828,59.51,59.87,59.13,59.43,1667600 TDC,D,20240828,27.83,28.18,27.52,27.91,666600 TDF,D,20240828,7.73,7.79,7.67,7.71,30400 TDG,D,20240828,1335,1337.48,1324.005,1333.06,168200 TDOC,D,20240828,7.05,7.0891,6.76,6.85,4873400 TDS,D,20240828,22.98,23.87,22.8801,23.85,1227200 TDS-U,D,20240828,20.64,20.81,20.58,20.64,11200 TDS-V,D,20240828,18.3,18.32,18.14,18.21,29800 TDW,D,20240828,88.22,89.15,87.18,88.56,540000 TDY,D,20240828,426.29,429.39,424.3,425.46,138300 TEAF,D,20240828,12.31,12.32,12.1784,12.18,24400 TECK,D,20240828,47.5,47.93,46.94,47.07,2078300 TEF,D,20240828,4.53,4.55,4.51,4.54,322900 TEI,D,20240828,5.65,5.71,5.6,5.62,107300 TEL,D,20240828,152.16,153.16,150.87,151.24,933400 TEN,D,20240828,24.7,24.9,24.245,24.4,178100 TEN-E,D,20240828,26.13,26.146,26.08,26.0801,6300 TEN-F,D,20240828,26.6101,26.6764,26.6101,26.62,3200 TEO,D,20240828,6.8,6.845,6.73,6.76,83000 TEVA,D,20240828,18.76,18.82,18.45,18.56,4342500 TEX,D,20240828,54.99,55.91,54.85,55.41,533500 TFC,D,20240828,43.8,44.19,43.66,43.94,4631900 TFC-I,D,20240828,24.12,24.12,23.8,23.99,7700 TFC-O,D,20240828,23.62,23.74,23.62,23.74,17900 TFC-R,D,20240828,21.27,21.36,21.27,21.32,40700 TFII,D,20240828,148.1,150.145,147.81,148.56,226200 TFPM,D,20240828,16.33,16.365,15.8,15.95,170100 TFSA,D,20240828,23.37,23.37,23.37,23.37,100 TFX,D,20240828,242.59,244.2688,239.8,241.92,219400 TG,D,20240828,6,6.0599,5.98,6.02,90400 TGI,D,20240828,13.7,13.96,13.69,13.79,1156300 TGLS,D,20240828,62.07,62.81,61.3,62.11,142800 TGNA,D,20240828,14.12,14.205,13.895,13.97,1606100 TGS,D,20240828,18.27,18.6,18.23,18.45,32700 TGT,D,20240828,157.75,158.32,155.69,156.86,2666400 THC,D,20240828,163.69,164.13,161.91,162.87,506500 THG,D,20240828,137.03,141.42,137.03,140.77,228500 THLV,D,20240828,28.51,28.51,28.03,28.151,231200 THO,D,20240828,107.79,108.38,106.538,107.52,262700 THQ,D,20240828,21.55,21.7,21.51,21.54,60300 THR,D,20240828,30.45,30.68,30.24,30.24,73200 THS,D,20240828,40.42,40.9,40,40.41,371900 THW,D,20240828,13.23,13.24,13.1,13.14,78200 TIMB,D,20240828,16.1,16.36,16,16.28,313800 TISI,D,20240828,13.29,15.09,12.75,13.44,52200 TIXT,D,20240828,3.74,3.805,3.53,3.62,597300 TJX,D,20240828,120.5,121.13,119.13,119.28,3906200 TK,D,20240828,8.12,8.17,8.01,8.13,530300 TKC,D,20240828,7.08,7.09,6.98,7.04,395500 TKO,D,20240828,117.41,117.86,116.69,117.6,385000 TKR,D,20240828,82.9,83.715,82.835,82.94,236500 TLK,D,20240828,19.32,19.42,19.32,19.35,346600 TLYS,D,20240828,5.33,5.56,5.325,5.55,42900 TM,D,20240828,189.6,190.23,187.135,187.67,366400 TME,D,20240828,10.66,10.715,10.07,10.18,10117400 TMHC,D,20240828,66.68,67.19,65.88,66.42,647700 TMO,D,20240828,610.25,618,609.21,613.14,790400 TNC,D,20240828,96.11,97.24,95.945,95.97,186900 TNET,D,20240828,102,103.2,101.79,102.54,256100 TNK,D,20240828,55.81,55.82,54.412,55.49,202000 TNL,D,20240828,43.36,43.79,43.27,43.58,442800 TOL,D,20240828,142.68,144.8647,141.49,142.17,1322000 TOST,D,20240828,24.69,25.2,23.68,23.81,4245900 TPB,D,20240828,39.11,40.02,39.025,39.41,88200 TPC,D,20240828,22.7,23.53,22.5001,23.21,402400 TPH,D,20240828,44.37,44.9199,44.025,44.1,696000 TPL,D,20240828,864.44,880.39,863.72,873.01,101500 TPR,D,20240828,39.95,40.77,39.4,40.7,2526800 TPTA,D,20240828,18,18,17.9999,18,600 TPVG,D,20240828,7.49,7.53,7.41,7.43,166500 TPX,D,20240828,51.59,52.08,51.31,51.39,466100 TPZ,D,20240828,18,18.05,17.85,17.85,15400 TR,D,20240828,29.97,30.25,29.6,29.97,2300400 TRAK,D,20240828,18.57,19.065,18.5,18.89,29400 TRC,D,20240828,17.96,18.2399,17.64,17.74,45300 TREX,D,20240828,64.73,64.82,63.61,63.96,624900 TRGP,D,20240828,145,145.8298,144.16,144.29,1223100 TRI,D,20240828,170.8,171.52,169.19,170.32,422700 TRN,D,20240828,32.17,32.83,32.17,32.69,635400 TRNO,D,20240828,69.19,69.6,68.3,68.58,736200 TROX,D,20240828,14,14.1,13.91,14,599100 TRP,D,20240828,45.54,45.725,45.24,45.45,1019500 TRT-B,D,20240828,25.5,25.57,25.5,25.55,3900 TRT-C,D,20240828,25.35,25.48,25.2,25.27,9800 TRT-D,D,20240828,25.28,25.45,25.16,25.23,10400 TRT-E,D,20240828,22,22.075,21.83,21.98,9600 TRT-P,D,20240828,18.35,18.37,18.1942,18.37,9800 TRTX,D,20240828,8.93,9.015,8.91,8.99,455600 TRU,D,20240828,94.94,96.31,94.59,95.26,2163800 TRV,D,20240828,223.29,226.055,222.745,224.4,776800 TS,D,20240828,27.81,27.95,27.635,27.91,1564600 TSE,D,20240828,4.27,4.34,4.06,4.16,273600 TSI,D,20240828,5.12,5.12,5.0401,5.11,60200 TSLX,D,20240828,21.12,21.22,21.0083,21.04,214100 TSM,D,20240828,171.32,172.465,166.2,169.2,10581300 TSN,D,20240828,63.94,65.71,63.81,65.69,3043600 TSQ,D,20240828,10.58,10.74,10.51,10.6,19300 TT,D,20240828,353.26,354.99,350,352.32,534400 TTC,D,20240828,90.5,91.25,90.26,90.98,610500 TTE,D,20240828,69.41,69.68,69.225,69.51,571200 TTI,D,20240828,3.13,3.1499,3.015,3.07,1269600 TTP,D,20240828,41.03,41.1,40.89,40.89,3100 TU,D,20240828,16.15,16.215,15.995,16.07,1364000 TUP,D,20240828,1.25,1.25,1.18,1.19,338000 TUYA,D,20240828,1.61,1.61,1.47,1.56,1033600 TV,D,20240828,2.05,2.071,2.01,2.02,504100 TVC,D,20240828,22.92,23.08,22.91,23.02,5000 TVE,D,20240828,22.4,22.5105,22.4,22.505,14100 TWI,D,20240828,8.3,8.45,8.205,8.31,352600 TWLO,D,20240828,61.99,62.33,60.155,60.93,1814000 TWN,D,20240828,45.67,45.67,44.16,44.32,11600 TWO,D,20240828,13.9,14.025,13.9,13.99,534200 TWO-A,D,20240828,24.25,24.25,24.09,24.22,4300 TWO-B,D,20240828,23.94,23.985,23.79,23.81,20200 TWO-C,D,20240828,24.18,24.3699,24.1,24.17,54900 TX,D,20240828,34.42,34.42,33.78,33.78,116900 TXNM,D,20240828,40.86,41.25,40.7543,40.91,228100 TXO,D,20240828,19.5,19.5,19.0802,19.32,38300 TXT,D,20240828,89.68,90.685,89.54,90.1,464000 TY,D,20240828,32.17,32.32,32.01,32.01,34400 TYG,D,20240828,35.98,36.33,35.75,35.77,18500 TYL,D,20240828,577.93,581.88,577.09,581.05,111600 U,D,20240828,17.18,17.18,16.135,16.46,7657000 UA,D,20240828,8,8.01,7.465,7.55,3394200 UAA,D,20240828,8.26,8.31,7.72,7.78,14215000 UAN,D,20240828,69.6,69.93,68.89,69.42,23700 UBER,D,20240828,72.5,72.55,71.02,71.85,9529300 UBS,D,20240828,31.15,31.26,30.94,31.08,1195700 UCB,D,20240828,29.6,30.29,29.535,30.19,274300 UCB-I,D,20240828,24.8001,24.88,24.8001,24.88,900 UDR,D,20240828,43.77,44.22,43.615,44.19,1851400 UE,D,20240828,20.89,20.99,20.77,20.85,462800 UFI,D,20240828,7.04,7.4,7,7.28,45100 UGI,D,20240828,24.47,24.96,24.47,24.66,1988900 UGP,D,20240828,4.24,4.29,4.22,4.25,547500 UHA.B,D,20240828,67.22,68.06,67.21,67.35,117000 UHAL,D,20240828,69.97,70.84,69.97,70.47,69100 UHS,D,20240828,235.5,237.785,235.5,236.83,619900 UHT,D,20240828,44.9,45.01,44.4301,44.64,42200 UI,D,20240828,186,190.25,185.72,188.66,85100 UIS,D,20240828,5.56,5.6,5.42,5.49,380500 UL,D,20240828,64.03,64.39,63.96,64.39,3579400 ULS,D,20240828,54.8,55.5,54.53,54.54,205100 UMC,D,20240828,8.62,8.705,8.53,8.6,10422700 UMH,D,20240828,19.4,19.54,19.28,19.3,524000 UMH-D,D,20240828,23.39,23.64,23.39,23.57,17800 UNF,D,20240828,187.74,189.2,186.93,188,139100 UNFI,D,20240828,14.33,14.67,14.15,14.64,518100 UNH,D,20240828,589.01,592.84,583.87,588.54,1657000 UNM,D,20240828,54.65,55.49,54.62,55.23,809100 UNMA,D,20240828,25.52,25.53,25.34,25.34,8900 UNP,D,20240828,250.47,254.39,249.81,252.67,2359700 UP,D,20240828,1.89,1.92,1.82,1.86,464400 UPS,D,20240828,127.61,128.765,126.65,127.19,3361000 URI,D,20240828,730.93,734.72,723.79,727.73,317800 USA,D,20240828,6.95,6.95,6.85,6.89,618600 USAC,D,20240828,22.09,22.275,21.85,21.94,352600 USB,D,20240828,45.57,46.385,45.57,46.13,6213800 USB-A,D,20240828,857.26,860,855.05,855.05,4300 USB-H,D,20240828,21.89,21.94,21.79,21.88,76600 USB-P,D,20240828,24.61,24.77,24.61,24.75,33300 USB-Q,D,20240828,17.64,17.6899,17.55,17.64,28000 USB-R,D,20240828,18.72,18.94,18.72,18.85,38200 USB-S,D,20240828,21.24,21.3,21.1868,21.19,21100 USFD,D,20240828,58.75,59.03,58.52,58.89,1398700 USM,D,20240828,55.84,57.12,55.391,56.58,210300 USNA,D,20240828,40.31,40.48,39.8,40.4,44900 USPH,D,20240828,82.64,84.24,82.16,83.14,62900 UTF,D,20240828,24.65,24.75,24.505,24.51,121000 UTI,D,20240828,17.11,17.4,17.02,17.33,184000 UTL,D,20240828,59.45,60.6579,59.45,59.9,56500 UTZ,D,20240828,17,17.1,16.71,16.73,475100 UVE,D,20240828,20.83,21.04,20.735,20.96,127100 UVV,D,20240828,54.01,54.51,53.995,54.45,100400 UWM.W,D,20240828,0.78,0.785,0.7,0.7825,35400 UWMC,D,20240828,9.31,9.34,9.105,9.16,1416600 UZD,D,20240828,23.08,23.15,23.05,23.1,35500 UZE,D,20240828,21.2,21.25,21.1,21.18,20700 UZF,D,20240828,21.21,21.33,21.08,21.19,46900 V,D,20240828,271.16,271.98,267.67,269.19,5455000 VAC,D,20240828,72.3,73.72,72.3,73.1,439300 VAL,D,20240828,62.04,62.62,59.39,60.11,1063600 VAL.W,D,20240828,11.24,11.25,10.4086,10.625,8500 VALE,D,20240828,10.62,10.77,10.58,10.69,29484400 VATE,D,20240828,4,4.22,4,4.17,32800 VBF,D,20240828,16.78,16.79,16.6051,16.73,29200 VCV,D,20240828,10.78,10.8,10.72,10.75,105500 VEEV,D,20240828,199.86,200.94,198.12,199.35,1184100 VEL,D,20240828,18.4,18.57,18.4,18.54,59100 VET,D,20240828,10.12,10.205,10.06,10.14,634300 VFC,D,20240828,17.54,18.39,17.42,18.25,8448900 VGI,D,20240828,7.83,7.9,7.83,7.88,22500 VGM,D,20240828,10.39,10.39,10.34,10.35,57600 VGR,D,20240828,15.15,15.195,15.14,15.17,2083700 VHC,D,20240828,7.21,7.3,6.98,7.25,2900 VHI,D,20240828,28.67,28.67,26.26,28.14,48700 VICI,D,20240828,33.15,33.195,32.785,33.11,4313200 VIK,D,20240828,35.31,35.69,33.64,33.71,1092200 VIPS,D,20240828,12.2,12.48,12.154,12.26,4422500 VIST,D,20240828,50.96,51.32,50.33,50.83,432000 VIV,D,20240828,9.32,9.37,9.26,9.32,742300 VKQ,D,20240828,10.06,10.06,9.98,10.02,126900 VLD,D,20240828,1.25,1.25,1.205,1.22,100400 VLD.W,D,20240828,0.0116,0.0116,0.0116,0.0116,500 VLN,D,20240828,2.18,2.24,2.14,2.14,136500 VLN.W,D,20240828,0.03,0.03,0.0256,0.027,4300 VLO,D,20240828,140.06,142.74,139.4201,141.05,2139700 VLRS,D,20240828,5.7,5.92,5.7,5.79,392400 VLT,D,20240828,11.32,11.34,11.2901,11.34,24000 VLTO,D,20240828,111.66,111.69,110.98,111.26,1279000 VMC,D,20240828,241.81,242.39,235.09,235.77,1835000 VMI,D,20240828,285.48,285.48,281.01,281.89,74500 VMO,D,20240828,10.05,10.05,9.98,10.02,161900 VNCE,D,20240828,1.85,1.88,1.72,1.75,12300 VNO,D,20240828,33.89,34.4608,33.84,34.03,1590700 VNO-L,D,20240828,17.42,17.53,17.42,17.485,19800 VNO-M,D,20240828,16.67,16.81,16.67,16.693,57300 VNO-N,D,20240828,16.87,17.0099,16.85,16.86,10700 VNO-O,D,20240828,15.02,15.05,14.99,15,17900 VNT,D,20240828,34.97,35.2275,34.63,34.65,592400 VOC,D,20240828,4.97,5.03,4.88,4.92,41400 VOTE,D,20240828,65.59,65.6063,64.89,65.23,16800 VOY-B,D,20240828,25.87,25.93,25.87,25.88,13300 VOYA,D,20240828,68.69,69.54,68.6,68.97,669600 VPG,D,20240828,27.15,27.45,26.74,27.21,52500 VPV,D,20240828,11.06,11.06,11.0201,11.05,13700 VRE,D,20240828,17.07,17.39,17.045,17.38,424000 VRN,D,20240828,7.25,7.28,7.1686,7.23,1595800 VRT,D,20240828,80.6,81.925,78.39,80.52,6981700 VRTS,D,20240828,207.53,209.92,204.07,204.37,31900 VSCO,D,20240828,24.55,25.09,24.16,24.88,3618900 VSH,D,20240828,20.1,20.27,19.78,19.79,1348000 VST,D,20240828,84.57,84.91,82.23,82.5,3549000 VSTO,D,20240828,39.45,39.71,39.04,39.15,342700 VSTS,D,20240828,13.66,13.7077,13.48,13.66,748900 VTEX,D,20240828,7.29,7.31,7.145,7.2,506600 VTLE,D,20240828,36.2,36.29,35.58,36.28,753000 VTMX,D,20240828,26.94,27.49,26.75,27.23,406200 VTN,D,20240828,11.4,11.4,11.26,11.33,36300 VTOL,D,20240828,38.36,38.575,37.865,38.36,100400 VTR,D,20240828,60.32,61.345,60.13,61.17,2453000 VTS,D,20240828,25.1,25.41,25.075,25.28,124700 VVI,D,20240828,34.93,35.07,33.69,34.16,72200 VVR,D,20240828,4.29,4.32,4.28,4.32,393600 VVV,D,20240828,41.92,42.05,41.65,42.01,1019100 VVX,D,20240828,55.44,56.55,55.0019,56.25,49700 VYX,D,20240828,13.44,13.735,13.39,13.47,1668400 VZ,D,20240828,41.49,41.7079,41.36,41.49,12732700 VZIO,D,20240828,11.2,11.28,11.18,11.23,2529800 W,D,20240828,43.35,43.45,41.66,42.41,2655100 WAB,D,20240828,165.39,165.92,164.04,165.53,500700 WAL,D,20240828,80.16,81.56,80.15,80.6,724600 WAL-A,D,20240828,20.02,20.2,19.96,20.05,20300 WAT,D,20240828,339.58,343.12,338.32,340.94,209800 WBS,D,20240828,46.43,46.92,46.16,46.89,887400 WBS-F,D,20240828,21.13,21.13,21.05,21.09,4000 WBS-G,D,20240828,23.66,23.99,23.66,23.8699,4000 WBX,D,20240828,1.4,1.5,1.4,1.41,192500 WCC,D,20240828,162.64,163.96,161.45,163.71,370000 WCC-A,D,20240828,26.18,26.18,26.15,26.16,21000 WCN,D,20240828,186.89,186.89,184.24,185.42,615500 WD,D,20240828,105.41,106.89,104.62,105.37,118100 WDH,D,20240828,1.05,1.07,1.04,1.05,10500 WDI,D,20240828,15.23,15.23,15.11,15.15,158100 WDS,D,20240828,18.11,18.28,18.01,18.24,699200 WEA,D,20240828,11.11,11.21,11.11,11.11,38400 WEAV,D,20240828,11.36,11.41,11.06,11.19,239600 WEC,D,20240828,92.97,93.78,92.49,92.79,1995100 WEL.U,D,20240828,11.61,11.61,11.61,11.61,200 WELL,D,20240828,120.39,121.48,120.38,121.07,2948800 WES,D,20240828,37.82,38,37.16,37.44,1510600 WEX,D,20240828,186.82,188.635,186.3422,187.17,438700 WF,D,20240828,36.7,36.72,36.05,36.4,91800 WFC,D,20240828,56.06,57.36,56.03,57.07,11905200 WFC-A,D,20240828,21.29,21.36,21.27,21.29,52800 WFC-C,D,20240828,20.06,20.11,20,20.06,103400 WFC-D,D,20240828,19.72,19.785,19.63,19.72,157200 WFC-L,D,20240828,1245.075,1245.075,1242.345,1244.858,5400 WFC-Y,D,20240828,24.35,24.3711,24.31,24.34,21900 WFC-Z,D,20240828,21.23,21.31,21.23,21.28,114800 WFG,D,20240828,88.13,89.2,88.13,88.37,69200 WGO,D,20240828,60,60.39,59.455,59.62,444300 WH,D,20240828,76.81,77.28,76.44,76.5,362300 WHD,D,20240828,59.69,60.21,59.32,59.53,333100 WHG,D,20240828,12.29,12.71,12.25,12.71,2600 WHR,D,20240828,102.16,103.2899,102.08,102.1,464900 WIA,D,20240828,8.22,8.24,8.1,8.21,19600 WINN,D,20240828,25.13,25.13,24.68,24.85,65600 WIT,D,20240828,6.3,6.39,6.3,6.36,2777600 WIW,D,20240828,8.65,8.65,8.61,8.635,83800 WK,D,20240828,79.37,79.525,77.59,77.68,320800 WKC,D,20240828,28.2,28.455,28.135,28.41,345600 WLK,D,20240828,144.16,145.23,142.54,144.2,554000 WLKP,D,20240828,22.81,22.98,22.64,22.72,13100 WLY,D,20240828,47.19,47.675,46.81,46.83,176500 WLYB,D,20240828,47.37,47.37,46.77,46.77,300 WM,D,20240828,209.88,210.37,208.35,209.31,866200 WMB,D,20240828,45.31,45.47,44.65,44.93,3495500 WMK,D,20240828,66.58,67.25,66,66.7,44500 WMS,D,20240828,157.84,158.63,155.42,156.43,440500 WMT,D,20240828,76.28,76.43,75.805,76.08,9814200 WNC,D,20240828,19.1,19.54,19.09,19.21,429700 WNS,D,20240828,60.37,61.3425,58.98,59.3,473800 WOLF,D,20240828,12.05,12.15,10.27,10.34,10831500 WOR,D,20240828,45.5,46.07,45.09,45.11,148500 WOW,D,20240828,5.56,5.6,5.5,5.53,403000 WPC,D,20240828,59.79,60.25,59.26,59.71,791900 WPM,D,20240828,61.48,61.89,61.05,61.39,1090000 WPP,D,20240828,47.59,47.81,47.41,47.65,84900 WRB,D,20240828,58.78,59.11,58.38,58.73,1298800 WRB-E,D,20240828,25.1168,25.2414,25.01,25.01,13900 WRB-F,D,20240828,22.68,22.76,22.5501,22.74,15200 WRB-G,D,20240828,20.3022,20.31,20.291,20.31,1600 WRB-H,D,20240828,19.5,19.61,19.5,19.52,4900 WRBY,D,20240828,15.26,15.55,15.22,15.35,2069800 WS,D,20240828,34.1,34.61,33.87,34.34,113800 WSM,D,20240828,134.41,136.46,133.13,135.07,1570900 WSO,D,20240828,471.61,475.0506,469.44,472.51,200400 WSR,D,20240828,13.58,13.65,13.42,13.44,321300 WST,D,20240828,302.22,302.22,295.28,297.61,337100 WT,D,20240828,10.28,10.36,10.09,10.11,1255800 WTI,D,20240828,2.31,2.31,2.25,2.27,862800 WTM,D,20240828,1775.57,1801.54,1775.57,1793.4,15700 WTRG,D,20240828,39,39.47,38.85,39,1295200 WTS,D,20240828,192.22,193.56,191.31,193.48,179200 WTTR,D,20240828,11.31,11.375,11.155,11.28,495600 WU,D,20240828,11.95,12.13,11.895,12.11,2922800 WWW,D,20240828,13.5,13.84,13.39,13.6,864900 WY,D,20240828,30.9,30.95,30.44,30.64,3661900 X,D,20240828,37.9,38,36.99,37.39,2626700 XFL-A,D,20240828,24.8998,24.8998,24.8001,24.8434,500 XFLT,D,20240828,6.87,6.91,6.87,6.9,200800 XHR,D,20240828,13.74,14.05,13.74,13.98,1620900 XIN,D,20240828,2.86,2.8852,2.81,2.8852,1600 XOM,D,20240828,117,117.58,116.26,116.52,10742800 XPER,D,20240828,8.84,9.05,8.8,8.9,456900 XPEV,D,20240828,7.81,7.87,7.16,7.28,21446800 XPO,D,20240828,118.33,119.87,117.485,117.82,1008500 XPOF,D,20240828,13.19,13.36,12.71,12.71,422300 XPRO,D,20240828,19.94,20.11,19.77,19.98,523000 XYF,D,20240828,4.62,4.85,4.62,4.84,9300 XYL,D,20240828,135.77,136.63,135.33,135.82,923300 YALA,D,20240828,3.99,4.09,3.89,4.06,450100 YELP,D,20240828,34.62,34.7,33.98,34.39,430800 YETI,D,20240828,40.08,40.16,39.44,39.58,1563500 YEXT,D,20240828,5.1,5.12,5.03,5.06,434000 YMM,D,20240828,7.29,7.34,6.85,6.91,15649600 YOU,D,20240828,29.13,29.5,28.746,28.78,1377100 YPF,D,20240828,21.33,21.8395,21.18,21.73,839200 YRD,D,20240828,4.82,4.82,4.61,4.66,83600 YSG,D,20240828,3.06,3.3,3.053,3.11,65300 YUM,D,20240828,134.75,136.3,134.3629,135.65,2180100 YUMC,D,20240828,33.2,33.55,32.85,33.17,1999700 ZBH,D,20240828,114.72,115.15,113.855,114.19,687100 ZEPP,D,20240828,0.71,0.746,0.71,0.71,79600 ZETA,D,20240828,25.39,25.97,24.97,25.18,2098000 ZGN,D,20240828,10.39,10.39,10.15,10.16,170300 ZH,D,20240828,3.26,3.32,3.18,3.2,195100 ZIM,D,20240828,19.72,19.82,18.72,19.21,8647400 ZIP,D,20240828,9.36,9.515,9.25,9.26,470900 ZK,D,20240828,16.8,17,15,15.1,445600 ZKH,D,20240828,3.03,3.19,3,3,56900 ZTO,D,20240828,20.91,21.02,20.68,20.79,1229600 ZTR,D,20240828,5.84,5.88,5.84,5.86,247300 ZTS,D,20240828,182.1,184.61,182.095,182.91,1485300 ZUO,D,20240828,8.76,8.785,8.55,8.57,892800 ZVIA,D,20240828,1.15,1.15,0.99,1.03,182200 ZWS,D,20240828,32.03,32.25,31.8562,31.89,386300